Oxford Biomedical PLC (PK) (OXBDF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.609 | 13.8095238095 | 4.41 | 5.019 | 4.41 | 10167 | 4.50082131 | CS |
| 4 | 0.369 | 7.93548387097 | 4.65 | 5.019 | 4.207 | 18788 | 4.47002881 | CS |
| 12 | 0.584 | 13.1679819617 | 4.435 | 5.019 | 4.19 | 15343 | 4.4130046 | CS |
| 26 | 2.539 | 102.379032258 | 2.48 | 5.019 | 2.43 | 7934 | 4.37845087 | CS |
| 52 | 1.504 | 42.7880512091 | 3.515 | 5.019 | 2.09 | 17153 | 2.95904997 | CS |
| 156 | -16.371 | -76.5357643759 | 21.39 | 21.73 | 2.09 | 10571 | 4.35916055 | CS |
| 260 | -1.831 | -26.7299270073 | 6.85 | 22.86 | 2.09 | 6704 | 6.76710693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126820 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1726867620 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1726781220 | 4.54 | -0.21 | -4.42 | 4.53 | 4.54 | 4.53 | 20000 |
| 1726694460 | 4.7501 | 0.34 | 7.71 | 4.7501 | 4.7501 | 4.7501 | 500 |
| 1726608240 | 4.41 | 0.2 | 4.83 | 4.41 | 4.41 | 4.41 | 10000 |
| 1726521840 | 4.207 | 0 | 0.00 | 4.207 | 4.207 | 4.207 | 0 |
| 1726262640 | 4.207 | 0 | 0.00 | 4.207 | 4.207 | 4.207 | 0 |
| 1726176240 | 4.207 | 0 | 0.00 | 4.207 | 4.207 | 4.207 | 0 |
| 1726089840 | 4.207 | 0 | 0.00 | 4.207 | 4.207 | 4.207 | 0 |
| 1726003440 | 4.207 | 0 | 0.00 | 4.207 | 4.207 | 4.207 | 0 |
| 1725917040 | 4.207 | 0 | 0.00 | 4.207 | 4.207 | 4.207 | 0 |
| 1725657840 | 4.207 | 0 | 0.00 | 4.207 | 4.207 | 4.207 | 0 |
| 1725571440 | 4.207 | -0.1 | -2.39 | 4.234 | 4.234 | 4.207 | 30000 |
| 1725485280 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1725398880 | 4.3099999 | -0.12 | -2.71 | 4.3099999 | 4.3099999 | 4.3099999 | 801 |
| 1725053340 | 4.43 | -0.09 | -1.99 | 4.43 | 4.43 | 4.43 | 300 |
| 1724966400 | 4.5199999 | -0.17 | -3.52 | 4.5 | 4.55 | 4.4 | 72590 |
| 1724880480 | 4.6849999 | 0 | 0.00 | 4.6849999 | 4.6849999 | 4.6849999 | 0 |
| 1724794080 | 4.6849999 | 0.08 | 1.85 | 4.65 | 4.6849999 | 4.65 | 16116 |
| 1724707680 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1724448480 | 4.6 | -0.08 | -1.60 | 4.6 | 4.6 | 4.6 | 3000 |
| 1724361780 | 4.675 | 0 | 0.00 | 4.675 | 4.675 | 4.675 | 0 |
| 1724275380 | 4.675 | 0.13 | 2.75 | 4.675 | 4.675 | 4.675 | 10000 |
| 1724189160 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1724102760 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1723843560 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1723757160 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1723670760 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1723584360 | 4.55 | 0.25 | 5.81 | 4.45 | 4.55 | 4.44 | 1200 |
| 1723497900 | 4.3 | 0.11 | 2.63 | 4.2699999 | 4.4 | 4.25 | 119200 |
| 1723239000 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1723152600 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1723066200 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1722979800 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1722893340 | 4.19 | -0.7 | -14.31 | 4.3862 | 4.3862 | 4.19 | 7500 |
| 1722634020 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1722547620 | 4.89 | 0.16 | 3.38 | 5 | 5 | 4.89 | 2600 |
| 1722461340 | 4.73 | 0.25 | 5.58 | 4.73 | 4.73 | 4.73 | 4510 |
| 1722374400 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1722288000 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1722028800 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1721942400 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 6436 |
| 1721856540 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1721770140 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1721683740 | 4.48 | 0.04 | 0.79 | 4.46 | 4.48 | 4.46 | 1700 |
| 1721424120 | 4.445 | 0 | 0.00 | 4.445 | 4.445 | 4.445 | 0 |
| 1721337720 | 4.445 | 0 | 0.00 | 4.445 | 4.445 | 4.445 | 0 |
| 1721251320 | 4.445 | 0.01 | 0.23 | 4.445 | 4.445 | 4.445 | 250 |
| 1721165280 | 4.4349999 | 0 | 0.00 | 4.4349999 | 4.4349999 | 4.4349999 | 0 |
| 1721078880 | 4.4349999 | 0 | 0.00 | 4.4349999 | 4.4349999 | 4.4349999 | 0 |
| 1720819680 | 4.4349999 | 0 | 0.00 | 4.4349999 | 4.4349999 | 4.4349999 | 0 |
| 1720733280 | 4.4349999 | 0 | 0.00 | 4.4349999 | 4.4349999 | 4.4349999 | 0 |
| 1720646880 | 4.4349999 | 0.71 | 19.22 | 4.4349999 | 4.4349999 | 4.4349999 | 150 |
| 1720560000 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1720473600 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1720214400 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1720041600 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1719955200 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1719868800 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1719609600 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1719523200 | 3.72 | -0.25 | -6.30 | 3.72 | 3.72 | 3.72 | 391 |
| 1719437280 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1719350880 | 3.97 | -0.13 | -3.17 | 3.97 | 3.97 | 3.97 | 200 |
| 1719235800 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
