Oxford Biomedical PLC (PK) (OXBDF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.6 | 5 | 5.1 | 4.92 | 260 | 5.05384615 | CS |
| 4 | -0.08 | -1.6 | 5 | 5.1 | 4.92 | 216 | 5.04421336 | CS |
| 12 | 0.19 | 4.01691331924 | 4.73 | 5.1 | 4.19 | 14257 | 4.413419 | CS |
| 26 | 2.3 | 87.786259542 | 2.62 | 5.1 | 2.62 | 7921 | 4.38999751 | CS |
| 52 | 1.81 | 58.1993569132 | 3.11 | 5.1 | 2.09 | 17152 | 2.95240405 | CS |
| 156 | -15.89 | -76.3575204229 | 20.81 | 21.73 | 2.09 | 10651 | 4.30716406 | CS |
| 260 | -1.93 | -28.1751824818 | 6.85 | 22.86 | 2.09 | 6743 | 6.76714684 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286760 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1729200360 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1729113960 | 4.92 | -0.18 | -3.53 | 4.92 | 4.92 | 4.92 | 100 |
| 1729027620 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1728941220 | 5.1 | 0.1 | 2.00 | 5.1 | 5.1 | 5.1 | 500 |
| 1728681900 | 5 | -0.02 | -0.38 | 5 | 5 | 5 | 180 |
| 1728595800 | 5.019 | 0 | 0.00 | 5.019 | 5.019 | 5.019 | 0 |
| 1728509400 | 5.019 | 0 | 0.00 | 5.019 | 5.019 | 5.019 | 0 |
| 1728423000 | 5.019 | 0 | 0.00 | 5.019 | 5.019 | 5.019 | 0 |
| 1728336600 | 5.019 | 0 | 0.00 | 5.019 | 5.019 | 5.019 | 0 |
| 1728077400 | 5.019 | 0 | 0.00 | 5.019 | 5.019 | 5.019 | 0 |
| 1727991000 | 5.019 | 0 | 0.00 | 5.019 | 5.019 | 5.019 | 0 |
| 1727904600 | 5.019 | 0 | 0.00 | 5.019 | 5.019 | 5.019 | 0 |
| 1727818200 | 5.019 | 0 | 0.00 | 5.019 | 5.019 | 5.019 | 0 |
| 1727731800 | 5.019 | 0 | 0.00 | 5.019 | 5.019 | 5.019 | 0 |
| 1727472600 | 5.019 | 0 | 0.00 | 5.019 | 5.019 | 5.019 | 0 |
| 1727386200 | 5.019 | 0 | 0.00 | 5.019 | 5.019 | 5.019 | 0 |
| 1727299200 | 5.019 | 0 | 0.00 | 5.019 | 5.019 | 5.019 | 0 |
| 1727212800 | 5.019 | 0.48 | 10.55 | 5 | 5.019 | 5 | 298 |
| 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 |
| 1721395800 | 4.445 | 0 | 0.00 | 4.445 | 4.445 | 4.445 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
