livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Oxford Biodynamics - (OBD) share price history


Oxford Biodynamics share priceOBD share price tradesOBD Fundamentals watchlistADD to watchlist
Oxford Biodynamics - (OBD) share price history
Date Open High Low Close Volume
01/09/2025 0.48 0.50 0.46 0.48 3,027,418
29/08/2025 0.48 0.50 0.44 0.48 21,782,780
28/08/2025 0.48 0.50 0.45 0.48 7,170,843
27/08/2025 0.48 0.50 0.45 0.48 4,393,328
26/08/2025 0.48 0.50 0.46 0.48 8,375,801
22/08/2025 0.48 0.50 0.47 0.48 12,682,329
21/08/2025 0.48 0.50 0.46 0.48 7,594,742
20/08/2025 0.48 0.50 0.48 0.48 3,417,519
19/08/2025 0.48 0.50 0.45 0.48 7,737,837
18/08/2025 0.45 0.57 0.40 0.48 62,033,618
15/08/2025 0.43 0.50 0.42 0.45 17,317,933
14/08/2025 0.43 0.45 0.41 0.43 14,109,524
13/08/2025 0.40 0.50 0.40 0.43 88,493,883
12/08/2025 0.38 0.40 0.36 0.38 37,764,796
11/08/2025 0.48 0.48 0.36 0.38 67,008,898
08/08/2025 0.50 0.51 0.45 0.48 16,854,133
07/08/2025 0.50 0.55 0.46 0.50 12,248,586
06/08/2025 0.55 0.55 0.47 0.50 21,470,367
05/08/2025 0.55 0.60 0.50 0.55 17,430,085
04/08/2025 0.58 0.60 0.50 0.55 8,480,427
01/08/2025 0.60 0.60 0.56 0.58 18,243,152
31/07/2025 0.55 0.65 0.54 0.60 28,047,222
30/07/2025 0.58 0.60 0.50 0.55 36,431,932
29/07/2025 0.49 0.65 0.47 0.60 89,921,954
28/07/2025 0.50 0.52 0.46 0.49 22,831,438
25/07/2025 0.52 0.55 0.48 0.50 16,111,050
24/07/2025 0.52 0.55 0.48 0.52 10,136,327
23/07/2025 0.52 0.53 0.48 0.52 14,326,861
22/07/2025 0.57 0.60 0.50 0.52 20,214,754
21/07/2025 0.54 0.64 0.51 0.57 77,707,577

Oxford Biodynamics - (OBD) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z