Oxford Biomedica plc (OXBDF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

2.6150

0.0000

(0.00%)

As of 01:28PM EDT. Market open.

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2024	2.6150	2.6150	2.6150	2.6150	2.6150	-
12 Apr 2024	2.6150	2.6150	2.6150	2.6150	2.6150	-
11 Apr 2024	2.6150	2.6150	2.6150	2.6150	2.6150	600
10 Apr 2024	2.6250	2.6250	2.6250	2.6250	2.6250	-
09 Apr 2024	2.6250	2.6250	2.6250	2.6250	2.6250	-
08 Apr 2024	2.6250	2.6250	2.6250	2.6250	2.6250	-
05 Apr 2024	2.6250	2.6250	2.6250	2.6250	2.6250	300
04 Apr 2024	2.4400	2.4400	2.4400	2.4400	2.4400	-
03 Apr 2024	2.6500	2.6500	2.4400	2.4400	2.4400	400
02 Apr 2024	2.4300	2.4300	2.4300	2.4300	2.4300	-
01 Apr 2024	2.4300	2.4300	2.4300	2.4300	2.4300	-
28 Mar 2024	2.4300	2.4300	2.4300	2.4300	2.4300	-
27 Mar 2024	2.4300	2.4300	2.4300	2.4300	2.4300	-
26 Mar 2024	2.4300	2.4300	2.4300	2.4300	2.4300	200
25 Mar 2024	2.4800	2.4800	2.4800	2.4800	2.4800	100
22 Mar 2024	2.4600	2.4600	2.4600	2.4600	2.4600	-
21 Mar 2024	2.4600	2.4600	2.4600	2.4600	2.4600	2,000
20 Mar 2024	2.4000	2.4000	2.4000	2.4000	2.4000	-
19 Mar 2024	2.4000	2.4000	2.4000	2.4000	2.4000	-
18 Mar 2024	2.4000	2.4000	2.4000	2.4000	2.4000	800
15 Mar 2024	2.4400	2.4400	2.4400	2.4400	2.4400	300
14 Mar 2024	2.5680	2.5680	2.5680	2.5680	2.5680	-
13 Mar 2024	2.5680	2.5680	2.5680	2.5680	2.5680	300
12 Mar 2024	2.7200	2.7200	2.7200	2.7200	2.7200	-
11 Mar 2024	2.7200	2.7200	2.7200	2.7200	2.7200	-
08 Mar 2024	2.7200	2.7200	2.7200	2.7200	2.7200	-
07 Mar 2024	2.5100	2.7200	2.5100	2.7200	2.7200	800
06 Mar 2024	2.4820	2.4820	2.4820	2.4820	2.4820	1,300
05 Mar 2024	2.5000	2.5000	2.5000	2.5000	2.5000	200
04 Mar 2024	2.1700	2.1700	2.1700	2.1700	2.1700	100
01 Mar 2024	2.1800	2.1800	2.1800	2.1800	2.1800	-
29 Feb 2024	2.1800	2.1800	2.1800	2.1800	2.1800	-
28 Feb 2024	2.1800	2.1800	2.1800	2.1800	2.1800	-
27 Feb 2024	2.1800	2.1800	2.1800	2.1800	2.1800	-
26 Feb 2024	2.2100	2.2300	2.1800	2.1800	2.1800	20,600
23 Feb 2024	2.0900	2.0900	2.0900	2.0900	2.0900	-
22 Feb 2024	2.0900	2.0900	2.0900	2.0900	2.0900	500
21 Feb 2024	2.1200	2.1200	2.1200	2.1200	2.1200	-
20 Feb 2024	2.1200	2.1200	2.1200	2.1200	2.1200	600
16 Feb 2024	2.3000	2.3000	2.3000	2.3000	2.3000	-
15 Feb 2024	2.3000	2.3000	2.3000	2.3000	2.3000	-
14 Feb 2024	2.3000	2.3000	2.3000	2.3000	2.3000	-
13 Feb 2024	2.3000	2.3000	2.3000	2.3000	2.3000	-
12 Feb 2024	2.2900	2.3000	2.2900	2.3000	2.3000	16,000
09 Feb 2024	2.2550	2.2550	2.2550	2.2550	2.2550	-
08 Feb 2024	2.2550	2.2550	2.2550	2.2550	2.2550	-
07 Feb 2024	2.2550	2.2550	2.2550	2.2550	2.2550	-
06 Feb 2024	2.2550	2.2550	2.2550	2.2550	2.2550	-
05 Feb 2024	2.2950	2.2950	2.2100	2.2550	2.2550	11,100
02 Feb 2024	2.3690	2.3690	2.3690	2.3690	2.3690	-
01 Feb 2024	2.3690	2.3690	2.3690	2.3690	2.3690	-
31 Jan 2024	2.3690	2.3690	2.3690	2.3690	2.3690	-
30 Jan 2024	2.3690	2.3690	2.3690	2.3690	2.3690	-
29 Jan 2024	2.3690	2.3690	2.3690	2.3690	2.3690	25,000
26 Jan 2024	2.3500	2.3500	2.3500	2.3500	2.3500	200
25 Jan 2024	2.3450	2.3450	2.3450	2.3450	2.3450	-
24 Jan 2024	2.3450	2.3450	2.3450	2.3450	2.3450	-
23 Jan 2024	2.3450	2.3450	2.3450	2.3450	2.3450	-
22 Jan 2024	2.3450	2.3450	2.3450	2.3450	2.3450	-
19 Jan 2024	2.3450	2.3450	2.3450	2.3450	2.3450	-
18 Jan 2024	2.3450	2.3450	2.3450	2.3450	2.3450	-
17 Jan 2024	2.3450	2.3450	2.3450	2.3450	2.3450	100
16 Jan 2024	2.4100	2.4100	2.4100	2.4100	2.4100	100
12 Jan 2024	2.6900	2.6900	2.6900	2.6900	2.6900	-
11 Jan 2024	2.6900	2.6900	2.6900	2.6900	2.6900	-
10 Jan 2024	2.6900	2.6900	2.6900	2.6900	2.6900	-
09 Jan 2024	2.6900	2.6900	2.6900	2.6900	2.6900	-
08 Jan 2024	2.6900	2.6900	2.6900	2.6900	2.6900	-
05 Jan 2024	2.6900	2.6900	2.6900	2.6900	2.6900	-
04 Jan 2024	2.6900	2.6900	2.6900	2.6900	2.6900	-
03 Jan 2024	2.6900	2.6900	2.6900	2.6900	2.6900	-
02 Jan 2024	2.6900	2.6900	2.6900	2.6900	2.6900	-
29 Dec 2023	2.7800	2.7800	2.6900	2.6900	2.6900	1,000
28 Dec 2023	2.6000	2.6000	2.6000	2.6000	2.6000	-
27 Dec 2023	2.6000	2.6000	2.6000	2.6000	2.6000	100
26 Dec 2023	2.5950	2.5950	2.5950	2.5950	2.5950	-
22 Dec 2023	2.5950	2.5950	2.5950	2.5950	2.5950	-
21 Dec 2023	2.5950	2.5950	2.5950	2.5950	2.5950	-
20 Dec 2023	2.5950	2.5950	2.5950	2.5950	2.5950	-
19 Dec 2023	2.5600	2.6500	2.5100	2.5950	2.5950	40,500
18 Dec 2023	2.6300	2.6300	2.6300	2.6300	2.6300	-
15 Dec 2023	2.6300	2.6300	2.6300	2.6300	2.6300	-
14 Dec 2023	2.6300	2.6300	2.6300	2.6300	2.6300	50,000
13 Dec 2023	2.4270	2.4270	2.4150	2.4150	2.4150	10,700
12 Dec 2023	2.4600	2.4600	2.4600	2.4600	2.4600	-
11 Dec 2023	2.4600	2.4600	2.4600	2.4600	2.4600	2,100
08 Dec 2023	2.4500	2.4700	2.4500	2.4700	2.4700	200
07 Dec 2023	2.2650	2.2650	2.2650	2.2650	2.2650	500
06 Dec 2023	2.2800	2.2800	2.2800	2.2800	2.2800	-
05 Dec 2023	2.2300	2.2900	2.2300	2.2800	2.2800	130,900
04 Dec 2023	2.2100	2.2100	2.1800	2.1800	2.1800	351,100
01 Dec 2023	2.2400	2.2400	2.2400	2.2400	2.2400	-
30 Nov 2023	2.2400	2.2400	2.2400	2.2400	2.2400	-
29 Nov 2023	2.2400	2.2400	2.2400	2.2400	2.2400	-
28 Nov 2023	2.2400	2.2400	2.2400	2.2400	2.2400	-
27 Nov 2023	2.2400	2.2400	2.2400	2.2400	2.2400	-
24 Nov 2023	2.2400	2.2400	2.2400	2.2400	2.2400	100
22 Nov 2023	2.2800	2.4100	2.2800	2.4100	2.4100	1,200
21 Nov 2023	2.6300	2.6300	2.6300	2.6300	2.6300	-
20 Nov 2023	2.6300	2.6300	2.6300	2.6300	2.6300	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,862.30-147.10(-1.84%)

AUD/USD0.6420-0.0025(-0.38%)

ASX 2007,612.50-140.00(-1.81%)

OIL85.28-0.13(-0.15%)

GOLD2,400.50+17.50(+0.73%)

Bitcoin AUD97,846.22-1,916.65(-1.92%)

Oxford Biomedica plc (OXBDF)

ALL ORDS
7,862.30
-147.10(-1.84%)

AUD/USD
0.6420
-0.0025(-0.38%)

ASX 200
7,612.50
-140.00(-1.81%)

OIL
85.28
-0.13(-0.15%)

GOLD
2,400.50
+17.50(+0.73%)

Bitcoin AUD
97,846.22
-1,916.65(-1.92%)