OXYGEN BIOTHERAPEUTICS Historical Stock Price

Below is the stock price history for Oxygen Biotherapeutics OXBT. Data is recorded each day for the historical open, high, low, close and volume. The Oxygen Biotherapeutics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Oxygen Biotherapeutics Historical Stock Price

DateOpenHighLowCloseVolume
2014-09-18 4.02 4.09 4.005 4.04 9,826
2014-09-17 4.04 4.15 3.95 4.02 11,152
2014-09-16 3.96 4.12 3.96 4.10 3,100
2014-09-15 4.08 4.09 4.00 4.09 4,869
2014-09-12 3.60 4.11 3.60 4.10 6,238
2014-09-11 4.03 4.10 4.03 4.06 3,538
2014-09-10 4.13 4.13 4.01 4.01 2,449
2014-09-09 4.08 4.12 4.06 4.10 3,539
2014-09-08 4.11 4.14 4.05 4.05 3,803
2014-09-05 4.13 4.13 4.08 4.09 1,108
2014-09-04 4.16 4.19 4.16 4.18 400
2014-09-03 4.17 4.17 4.06 4.06 765
2014-09-02 4.21 4.21 4.15 4.16 873
2014-08-29 4.19 4.21 4.18 4.21 5,100
2014-08-28 4.16 4.16 4.06 4.16 702
2014-08-27 4.19 4.19 4.14 4.14 1,400
2014-08-26 4.19 4.19 4.12 4.15 1,680
2014-08-25 4.14 4.19 4.14 4.16 467
2014-08-22 4.09 4.09 4.09 4.09 300
2014-08-21 4.09 4.15 4.09 4.14 700
2014-08-20 4.215 4.22 4.15 4.18 1,900
2014-08-19 4.14 4.18 4.10 4.18 1,427
2014-08-18 4.32 4.32 4.25 4.25 950
2014-08-15 4.325 4.335 4.085 4.315 3,487
2014-08-14 4.05 4.35 4.05 4.28 5,568
2014-08-13 3.95 3.95 3.95 3.95 300
2014-08-12 4.02 4.02 3.96 3.98 815
2014-08-11 4.00 4.00 3.88 3.94 2,800
2014-08-08 3.81 3.95 3.81 3.95 1,380
2014-08-07 3.80 3.84 3.79 3.84 2,011

» More Oxygen Biotherapeutics Stock Price History

To see other companies like Oxygen Biotherapeutics (OXBT), view our stock market today for news, and other data.