Oxford BioDynamics(GB:OBD)
GBXÂ 0.100.00 (0.00%)
GB:OBD
Oxford BioDynamics historical prices
GBXÂ 0.10
At close:0.00 (0.00%)
Want to see GB:OBD full AI Analyst Report?
Oxford BioDynamics (OBD) Historical Prices
35 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 0.00% | 41,915,984 | 0.93 |
| Nov 10, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 0.00% | 115,737,297 | 2.61 |
| Nov 09, 2026 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | 0.00% | 430,545,188 | 11.17 |
| Nov 06, 2026 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -9.09% | 154,207,984 | 4.19 |
| Nov 05, 2026 | 0.13 | 0.15 | 0.10 | 0.11 | 0.11 | +7.84% | 192,876,203 | 5.53 |
| Nov 04, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 0.00% | 1,825,944 | 0.05 |
| Nov 03, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.00% | 27,129,801 | 0.76 |
| Nov 02, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.67% | 17,430,473 | 0.49 |
| Oct 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | +1.90% | 14,706,011 | 0.41 |
| Oct 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 27,235,354 | 0.77 |
| Oct 28, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -5.98% | 15,927,010 | 0.45 |
| Oct 27, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 0.00% | 27,056,479 | 0.77 |
| Oct 26, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | +1.74% | 11,518,328 | 0.33 |
| Oct 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +4.55% | 166,017,531 | 5.01 |
| Oct 22, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 0.00% | 74,588,758 | 2.33 |
| Oct 21, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 0.00% | 2,194,725 | 0.07 |
| Oct 20, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 0.00% | 80,493,023 | 2.61 |
| Oct 19, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 0.00% | 16,826,863 | 0.55 |
| Oct 16, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 0.00% | 7,567,009 | 0.25 |
| Oct 15, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 0.00% | 82,673,828 | 2.81 |
| Oct 14, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | +10.00% | 66,226,672 | 2.27 |
| Oct 13, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | +5.26% | 74,000,719 | 2.60 |
| Oct 12, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -5.00% | 14,701,115 | 0.52 |
| Oct 09, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -4.76% | 14,219,782 | 0.50 |
| Oct 08, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -5.41% | 16,105,891 | 0.57 |
| Oct 07, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | +5.71% | 106,494,906 | 3.86 |
| Oct 06, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 2,065,814 | 0.07 |
| Oct 05, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 6,794,008 | 0.24 |
| Oct 02, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 90,565,758 | 3.33 |
| Oct 01, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.96% | 2,697,341 | 0.10 |
| Sep 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 6,378,064 | 0.23 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 12,416,451 | 0.44 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | +5.22% | 52,516,223 | 1.86 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 11,936,561 | 0.39 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 13,189,743 | 0.42 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 105,893,742 | 3.52 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 1,955,968 | 0.06 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 915,168 | 0.03 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 8,759,733 | 0.28 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 1,577,770 | 0.05 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 6,662,390 | 0.21 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 74,581,227 | 2.49 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 2,021,404 | 0.07 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 8,505,272 | 0.28 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 13,034,812 | 0.44 |
| Sep 09, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 25,966,896 | 0.88 |
| Sep 08, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 19,808,682 | 0.68 |
| Sep 07, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 9,026,632 | 0.31 |
| Sep 04, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 0.00% | 12,731,347 | 0.44 |
| Sep 03, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 213,635,891 | 8.27 |
