Oxford Biodynamics (OBD) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oxford Biodynamics

Date Open High Low Close* Volume
01/10/2025 0.48p 0.54p 0.45p 0.53p 8641401
30/09/2025 0.48p 0.50p 0.46p 0.48p 2669282
29/09/2025 0.48p 0.50p 0.45p 0.48p 2884793
26/09/2025 0.48p 0.48p 0.45p 0.48p 1642509
25/09/2025 0.48p 0.48p 0.45p 0.48p 1851038
24/09/2025 0.48p 0.48p 0.45p 0.48p 5443755
23/09/2025 0.48p 0.48p 0.44p 0.44p 2896712
22/09/2025 0.48p 0.48p 0.45p 0.48p 821052
19/09/2025 0.48p 0.48p 0.45p 0.48p 15466879
18/09/2025 0.48p 0.48p 0.45p 0.48p 6007679
17/09/2025 0.48p 0.50p 0.46p 0.48p 9926170
16/09/2025 0.43p 0.45p 0.43p 0.48p 6629704
15/09/2025 0.43p 0.50p 0.40p 0.45p 5618945
12/09/2025 0.43p 0.45p 0.43p 0.43p 4345655
11/09/2025 0.44p 0.44p 0.43p 0.43p 2448501
10/09/2025 0.44p 0.46p 0.41p 0.43p 8603530
09/09/2025 0.48p 0.50p 0.45p 0.46p 14800835
08/09/2025 0.53p 0.55p 0.46p 0.48p 17920676
05/09/2025 0.55p 0.58p 0.52p 0.54p 21079040
04/09/2025 0.45p 0.70p 0.40p 0.55p 156978528
03/09/2025 0.45p 0.47p 0.42p 0.45p 4818042
02/09/2025 0.48p 0.50p 0.42p 0.45p 11224705
01/09/2025 0.48p 0.50p 0.45p 0.48p 3029596
29/08/2025 0.48p 0.50p 0.40p 0.48p 21782844
28/08/2025 0.48p 0.50p 0.45p 0.48p 7180943
27/08/2025 0.48p 0.50p 0.45p 0.48p 4393761
26/08/2025 0.48p 0.50p 0.46p 0.48p 8375801
22/08/2025 0.48p 0.50p 0.47p 0.48p 12682329
21/08/2025 0.48p 0.50p 0.46p 0.48p 7594742
20/08/2025 0.48p 0.50p 0.48p 0.48p 3417519
19/08/2025 0.48p 0.50p 0.45p 0.48p 7737837
18/08/2025 0.45p 0.57p 0.40p 0.48p 62033616
15/08/2025 0.43p 0.50p 0.40p 0.45p 17318612
14/08/2025 0.43p 0.45p 0.41p 0.43p 14109524
13/08/2025 0.40p 0.50p 0.40p 0.43p 88493880
12/08/2025 0.38p 0.40p 0.35p 0.38p 37765796
11/08/2025 0.48p 0.48p 0.36p 0.38p 68008896
08/08/2025 0.50p 0.51p 0.45p 0.48p 16854132
07/08/2025 0.50p 0.55p 0.46p 0.50p 12248586
06/08/2025 0.55p 0.55p 0.47p 0.50p 21470368
05/08/2025 0.55p 0.60p 0.50p 0.55p 17430328
04/08/2025 0.58p 0.60p 0.50p 0.55p 8481076
01/08/2025 0.60p 0.60p 0.56p 0.58p 18243152
31/07/2025 0.55p 0.65p 0.54p 0.60p 25047222
30/07/2025 0.58p 0.60p 0.50p 0.55p 36931932
29/07/2025 0.49p 0.65p 0.45p 0.60p 91972544
28/07/2025 0.50p 0.52p 0.46p 0.49p 25331438
25/07/2025 0.52p 0.55p 0.48p 0.50p 12611050
24/07/2025 0.52p 0.55p 0.48p 0.52p 10136327
23/07/2025 0.52p 0.53p 0.48p 0.52p 14326861
22/07/2025 0.57p 0.60p 0.50p 0.52p 20214754
21/07/2025 0.54p 0.64p 0.50p 0.57p 77707904
18/07/2025 0.48p 0.57p 0.40p 0.53p 84357488
17/07/2025 0.61p 0.62p 0.40p 0.45p 153341776
16/07/2025 0.58p 0.78p 0.51p 0.54p 542310208
15/07/2025 0.29p 0.70p 0.29p 0.58p 611371968
14/07/2025 0.26p 0.27p 0.25p 0.26p 24365844
11/07/2025 0.26p 0.27p 0.25p 0.26p 12462967
10/07/2025 0.26p 0.27p 0.25p 0.26p 17410714
09/07/2025 0.26p 0.27p 0.25p 0.26p 25048404
08/07/2025 0.26p 0.29p 0.26p 0.26p 57883164
07/07/2025 0.26p 0.27p 0.23p 0.26p 96680816
04/07/2025 0.30p 0.35p 0.25p 0.26p 49672864
03/07/2025 0.30p 0.35p 0.25p 0.30p 3999684
02/07/2025 0.30p 0.35p 0.25p 0.30p 9754700
01/07/2025 0.33p 0.35p 0.25p 0.30p 22602088
30/06/2025 0.38p 0.40p 0.32p 0.33p 22131126
27/06/2025 0.38p 0.40p 0.35p 0.37p 2990796
26/06/2025 0.40p 0.40p 0.35p 0.38p 5533695
25/06/2025 0.40p 0.45p 0.36p 0.40p 774286
24/06/2025 0.40p 0.45p 0.36p 0.38p 656076
23/06/2025 0.40p 0.40p 0.35p 0.39p 2752093
20/06/2025 0.40p 0.45p 0.37p 0.40p 3403047
19/06/2025 0.40p 0.44p 0.35p 0.40p 1805190
18/06/2025 0.40p 0.45p 0.37p 0.39p 2123658
17/06/2025 0.40p 0.43p 0.35p 0.40p 3166222
16/06/2025 0.40p 0.45p 0.39p 0.40p 1289321
13/06/2025 0.38p 0.40p 0.35p 0.40p 10030536
12/06/2025 0.38p 0.40p 0.35p 0.38p 2110679
11/06/2025 0.40p 0.40p 0.37p 0.38p 9129456
10/06/2025 0.40p 0.41p 0.35p 0.40p 3064914
09/06/2025 0.40p 0.42p 0.35p 0.40p 3662719
06/06/2025 0.40p 0.45p 0.35p 0.40p 1250199
05/06/2025 0.40p 0.45p 0.35p 0.40p 2882271
04/06/2025 0.45p 0.45p 0.37p 0.39p 16296677
03/06/2025 0.45p 0.50p 0.42p 0.45p 9779955
02/06/2025 0.48p 0.54p 0.40p 0.45p 56094336
30/05/2025 0.33p 0.49p 0.31p 0.45p 41915956
29/05/2025 0.33p 0.34p 0.31p 0.33p 6266042
28/05/2025 0.33p 0.35p 0.30p 0.31p 2455407
27/05/2025 0.33p 0.35p 0.30p 0.33p 3744962
23/05/2025 0.33p 0.33p 0.30p 0.33p 7829247
22/05/2025 0.33p 0.35p 0.32p 0.33p 2865225
21/05/2025 0.33p 0.35p 0.31p 0.33p 5060082
20/05/2025 0.34p 0.35p 0.30p 0.33p 15286225
19/05/2025 0.38p 0.43p 0.33p 0.34p 44234976
16/05/2025 0.33p 0.40p 0.30p 0.38p 57143328
15/05/2025 0.40p 0.40p 0.32p 0.38p 24490634
14/05/2025 0.38p 0.40p 0.35p 0.40p 33435350
13/05/2025 0.40p 0.41p 0.35p 0.38p 7137868
12/05/2025 0.40p 0.45p 0.35p 0.38p 2973324
09/05/2025 0.43p 0.45p 0.35p 0.40p 17526632
08/05/2025 0.40p 0.44p 0.39p 0.39p 4168202
07/05/2025 0.40p 0.45p 0.35p 0.40p 1398311
06/05/2025 0.43p 0.45p 0.35p 0.40p 4734211
02/05/2025 0.43p 0.45p 0.40p 0.43p 2973189
01/05/2025 0.43p 0.45p 0.40p 0.40p 1550655
30/04/2025 0.43p 0.43p 0.40p 0.40p 1483595
29/04/2025 0.43p 0.45p 0.40p 0.43p 6607176
28/04/2025 0.43p 0.45p 0.41p 0.43p 359708
25/04/2025 0.43p 0.45p 0.40p 0.43p 8007259
24/04/2025 0.45p 0.50p 0.40p 0.45p 2252241
23/04/2025 0.45p 0.48p 0.40p 0.48p 4027727
22/04/2025 0.45p 0.50p 0.40p 0.45p 3029744
17/04/2025 0.45p 0.46p 0.44p 0.45p 1488879
16/04/2025 0.45p 0.47p 0.40p 0.45p 1633100
15/04/2025 0.45p 0.50p 0.40p 0.45p 1503089
14/04/2025 0.45p 0.50p 0.40p 0.45p 2007786
11/04/2025 0.43p 0.49p 0.40p 0.45p 7292004
10/04/2025 0.43p 0.45p 0.40p 0.43p 9871775
09/04/2025 0.42p 0.45p 0.38p 0.42p 1902809
08/04/2025 0.38p 0.42p 0.37p 0.42p 1861139
07/04/2025 0.43p 0.43p 0.37p 0.38p 10468037
04/04/2025 0.45p 0.45p 0.40p 0.43p 9103843
03/04/2025 0.45p 0.45p 0.40p 0.45p 2024267
02/04/2025 0.48p 0.50p 0.40p 0.45p 1730456
01/04/2025 0.48p 0.48p 0.45p 0.48p 4428173
31/03/2025 0.48p 0.50p 0.45p 0.48p 6010472
28/03/2025 0.48p 0.50p 0.45p 0.48p 3355240
27/03/2025 0.48p 0.50p 0.45p 0.48p 1435639
26/03/2025 0.48p 0.50p 0.45p 0.48p 830033
25/03/2025 0.48p 0.50p 0.45p 0.48p 5137317
24/03/2025 0.48p 0.50p 0.47p 0.48p 3346246
21/03/2025 0.48p 0.50p 0.45p 0.48p 10353882
20/03/2025 0.48p 0.50p 0.48p 0.48p 303583
19/03/2025 0.48p 0.50p 0.45p 0.48p 3790037
18/03/2025 0.53p 0.55p 0.45p 0.48p 3522715
17/03/2025 0.53p 0.55p 0.50p 0.53p 2008133
14/03/2025 0.53p 0.55p 0.50p 0.53p 2631379
13/03/2025 0.53p 0.59p 0.50p 0.53p 24076026
12/03/2025 0.50p 0.50p 0.45p 0.48p 2741988
11/03/2025 0.50p 0.54p 0.47p 0.50p 4251913
10/03/2025 0.50p 0.52p 0.49p 0.50p 3922839
07/03/2025 0.50p 0.55p 0.48p 0.50p 2796567
06/03/2025 0.50p 0.52p 0.48p 0.50p 3605497
05/03/2025 0.50p 0.51p 0.45p 0.50p 5703098
04/03/2025 0.52p 0.55p 0.48p 0.51p 32139032
03/03/2025 0.53p 0.55p 0.50p 0.52p 17033042
28/02/2025 0.58p 0.58p 0.47p 0.55p 48488536
27/02/2025 0.55p 0.59p 0.53p 0.58p 10117368
26/02/2025 0.57p 0.60p 0.53p 0.57p 27428598
25/02/2025 0.58p 0.60p 0.54p 0.57p 24182090
24/02/2025 0.60p 0.65p 0.56p 0.58p 33595248
21/02/2025 0.55p 0.70p 0.50p 0.60p 55511392
20/02/2025 0.50p 0.60p 0.47p 0.57p 48168768
19/02/2025 0.48p 0.52p 0.45p 0.50p 36081564
18/02/2025 0.48p 0.50p 0.45p 0.48p 26015844
17/02/2025 0.47p 0.50p 0.45p 0.48p 30497360
14/02/2025 0.49p 0.50p 0.46p 0.47p 10977976
13/02/2025 0.51p 0.51p 0.45p 0.49p 21372436
12/02/2025 0.54p 0.54p 0.49p 0.51p 133534376
11/02/2025 0.53p 0.53p 0.50p 0.50p 23948000
10/02/2025 0.53p 0.55p 0.47p 0.51p 33244216
07/02/2025 0.53p 0.55p 0.51p 0.53p 21145538
06/02/2025 0.55p 0.60p 0.50p 0.53p 75449360
05/02/2025 0.50p 0.85p 0.50p 0.50p 364733088
04/02/2025 0.55p 0.55p 0.48p 0.50p 16868890
03/02/2025 0.63p 0.63p 0.50p 0.55p 11060862
31/01/2025 0.65p 0.70p 0.60p 0.61p 14266870
30/01/2025 0.65p 0.70p 0.63p 0.63p 2627564
29/01/2025 0.60p 0.67p 0.54p 0.65p 5026782
28/01/2025 0.60p 0.65p 0.50p 0.50p 1362298
27/01/2025 0.60p 0.60p 0.55p 0.60p 2376854
24/01/2025 0.63p 0.65p 0.55p 0.60p 2438947
23/01/2025 0.63p 0.65p 0.60p 0.63p 660796
22/01/2025 0.65p 0.65p 0.55p 0.63p 5616435
21/01/2025 0.65p 0.70p 0.60p 0.65p 3091420
20/01/2025 0.65p 0.70p 0.60p 0.65p 5302826
17/01/2025 0.58p 0.75p 0.58p 0.65p 10178818
16/01/2025 0.58p 0.79p 0.51p 0.63p 10098344
15/01/2025 0.60p 0.80p 0.50p 0.57p 15385304
14/01/2025 0.90p 1.20p 0.60p 0.60p 1108713
13/01/2025 0.82p 1.15p 0.82p 0.90p 1545413
10/01/2025 1.00p 1.30p 0.91p 0.91p 2326253
09/01/2025 1.04p 1.10p 0.94p 1.00p 1133338
08/01/2025 1.13p 1.30p 0.94p 0.97p 4910989
07/01/2025 1.12p 1.30p 1.03p 1.10p 9151901
06/01/2025 1.20p 1.40p 1.08p 1.09p 3488598
03/01/2025 1.35p 1.60p 1.15p 1.36p 827829
02/01/2025 1.40p 1.54p 1.25p 1.40p 1922727
31/12/2024 1.40p 1.50p 1.35p 1.50p 805486
30/12/2024 1.20p 1.45p 1.19p 1.45p 1673676
27/12/2024 1.36p 1.36p 1.20p 1.20p 491284
24/12/2024 1.30p 1.37p 1.10p 1.30p 529754
23/12/2024 1.15p 1.29p 1.13p 1.17p 1531808
20/12/2024 1.38p 1.40p 1.13p 1.17p 4018342
19/12/2024 1.20p 1.47p 1.01p 1.25p 1389664
18/12/2024 1.20p 1.20p 0.87p 1.06p 2473333
17/12/2024 0.95p 1.18p 0.90p 0.94p 1862928
16/12/2024 1.00p 1.20p 0.76p 1.06p 5795277

*Close Price adjusted for both dividends and splits