Oxford Cannabinoid Technologies Holdings (OCTP) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oxford Cannabinoid Technologies Holdings

Date Open High Low Close* Volume
18/08/2023 1.23p 1.25p 1.20p 1.23p 1092955
17/08/2023 1.30p 1.35p 1.20p 1.23p 3050786
16/08/2023 1.25p 1.35p 1.20p 1.30p 2091906
15/08/2023 1.25p 1.30p 1.20p 1.25p 1610987
14/08/2023 1.28p 1.35p 1.20p 1.25p 1706299
11/08/2023 1.30p 1.35p 1.20p 1.28p 1294398
10/08/2023 1.20p 1.38p 1.15p 1.30p 4044231
09/08/2023 1.13p 1.25p 1.10p 1.20p 2670690
08/08/2023 1.13p 1.20p 1.08p 1.15p 1431043
07/08/2023 1.10p 1.20p 1.05p 1.13p 2783975
04/08/2023 1.06p 1.15p 1.00p 1.15p 1640837
03/08/2023 1.05p 1.13p 1.00p 1.12p 797628
02/08/2023 1.03p 1.10p 1.00p 1.05p 814925
01/08/2023 0.98p 1.05p 0.95p 1.03p 2279777
31/07/2023 0.98p 1.00p 0.95p 0.98p 541230
28/07/2023 0.98p 1.00p 0.95p 0.98p 2058353
27/07/2023 0.93p 1.05p 0.93p 1.02p 5908554
26/07/2023 0.88p 0.95p 0.85p 0.90p 1471018
25/07/2023 0.90p 0.97p 0.85p 0.92p 1418227
24/07/2023 0.90p 0.95p 0.85p 0.90p 822470
21/07/2023 0.90p 0.92p 0.85p 0.90p 224808
20/07/2023 0.90p 0.95p 0.85p 0.90p 2622214
19/07/2023 0.90p 0.95p 0.85p 0.95p 2399956
18/07/2023 0.93p 0.95p 0.85p 0.90p 1953141
17/07/2023 0.95p 0.96p 0.90p 0.93p 6175388
14/07/2023 0.83p 0.85p 0.80p 0.83p 2037000
13/07/2023 0.83p 0.85p 0.80p 0.85p 1154864
12/07/2023 0.83p 0.85p 0.80p 0.83p 594568
11/07/2023 0.88p 0.90p 0.81p 0.83p 3416514
10/07/2023 0.88p 0.90p 0.85p 0.88p 908965
07/07/2023 0.88p 0.90p 0.85p 0.88p 3188020
06/07/2023 0.88p 0.90p 0.85p 0.88p 570682
05/07/2023 0.88p 0.90p 0.85p 0.88p 765114
04/07/2023 0.93p 0.93p 0.88p 0.88p 1016046
03/07/2023 0.95p 1.00p 0.90p 0.93p 3339157
30/06/2023 0.98p 1.00p 0.91p 0.95p 1378031
29/06/2023 0.98p 1.00p 0.95p 0.98p 1719640
28/06/2023 0.98p 1.00p 0.95p 0.98p 1431147
27/06/2023 0.98p 1.00p 0.95p 0.98p 804379
26/06/2023 1.05p 1.05p 0.95p 1.02p 1667268
23/06/2023 1.05p 1.10p 1.00p 1.05p 679132
22/06/2023 1.05p 1.10p 1.00p 1.05p 799336
21/06/2023 1.00p 1.10p 0.93p 1.05p 2228350
20/06/2023 1.05p 1.10p 0.95p 1.00p 954720
19/06/2023 1.05p 1.10p 1.00p 1.05p 2261813
16/06/2023 1.05p 1.10p 1.01p 1.05p 2297373
15/06/2023 1.05p 1.10p 1.00p 1.05p 1523453
14/06/2023 1.05p 1.10p 0.95p 1.05p 4831378
13/06/2023 1.13p 1.15p 1.00p 1.05p 2177611
12/06/2023 1.13p 1.15p 1.03p 1.13p 1837964
09/06/2023 1.13p 1.15p 1.10p 1.15p 3773507
08/06/2023 1.13p 1.25p 1.10p 1.13p 4223730
07/06/2023 1.03p 1.14p 1.00p 1.13p 9155210
06/06/2023 1.03p 1.05p 1.00p 1.03p 3089603
05/06/2023 1.03p 1.05p 1.00p 1.03p 944484
02/06/2023 1.05p 1.10p 0.90p 1.03p 3607100
01/06/2023 1.05p 1.10p 1.00p 1.05p 613642
31/05/2023 1.03p 1.10p 1.00p 1.05p 2354723
30/05/2023 1.10p 1.15p 1.01p 1.03p 2203441
26/05/2023 1.05p 1.15p 1.00p 1.10p 2855712
25/05/2023 1.05p 1.10p 1.00p 1.05p 1042433
24/05/2023 1.08p 1.15p 1.00p 1.05p 4890618
23/05/2023 1.10p 1.15p 1.05p 1.08p 5196689
22/05/2023 1.15p 1.20p 1.05p 1.10p 3251214
19/05/2023 1.13p 1.17p 1.10p 1.15p 4535792
18/05/2023 1.28p 1.30p 1.10p 1.13p 15762064
17/05/2023 1.40p 1.55p 1.26p 1.28p 23051486
16/05/2023 1.28p 1.30p 1.20p 1.25p 4360152
15/05/2023 1.28p 1.30p 1.25p 1.28p 1051310
12/05/2023 1.33p 1.38p 1.25p 1.28p 2054317
11/05/2023 1.35p 1.40p 1.30p 1.33p 2704241
10/05/2023 1.33p 1.40p 1.30p 1.38p 8358922
09/05/2023 1.33p 1.35p 1.30p 1.33p 2142862
05/05/2023 1.35p 1.40p 1.30p 1.33p 1968673
04/05/2023 1.35p 1.40p 1.30p 1.35p 5507446
03/05/2023 1.33p 1.40p 1.30p 1.35p 2923361
02/05/2023 1.35p 1.39p 1.30p 1.33p 4037879
28/04/2023 1.40p 1.43p 1.27p 1.43p 9103781
27/04/2023 1.43p 1.45p 1.30p 1.40p 12245565
26/04/2023 1.25p 1.60p 1.20p 1.45p 32135756
25/04/2023 1.25p 1.30p 1.20p 1.25p 2766277
24/04/2023 1.30p 1.33p 1.20p 1.25p 4292837
21/04/2023 1.18p 1.40p 1.18p 1.30p 21845592
20/04/2023 1.13p 1.20p 1.10p 1.18p 4391855
19/04/2023 1.13p 1.15p 1.10p 1.13p 686309
18/04/2023 1.15p 1.23p 1.10p 1.13p 3804798
17/04/2023 1.15p 1.20p 1.10p 1.15p 1057271
14/04/2023 1.18p 1.20p 1.10p 1.15p 3632679
13/04/2023 1.15p 1.20p 1.08p 1.18p 1891201
12/04/2023 1.08p 1.24p 1.05p 1.15p 10217923
11/04/2023 1.10p 1.15p 1.05p 1.10p 4767095
06/04/2023 1.13p 1.15p 1.05p 1.10p 2947992
05/04/2023 1.15p 1.20p 1.10p 1.13p 3983804
04/04/2023 1.13p 1.19p 1.11p 1.15p 3194201
03/04/2023 1.15p 1.20p 1.10p 1.13p 2634187
31/03/2023 1.13p 1.17p 1.11p 1.15p 2262771
30/03/2023 1.23p 1.25p 1.10p 1.13p 7169636
29/03/2023 1.25p 1.30p 1.20p 1.30p 4809125
28/03/2023 1.25p 1.30p 1.20p 1.30p 9003973
27/03/2023 1.25p 1.30p 1.21p 1.25p 1243703
24/03/2023 1.23p 1.29p 1.18p 1.25p 3160686
23/03/2023 1.23p 1.25p 1.18p 1.23p 7787797
22/03/2023 1.30p 1.35p 1.20p 1.23p 2036771
21/03/2023 1.25p 1.35p 1.22p 1.30p 4573025
20/03/2023 1.33p 1.35p 1.14p 1.25p 18100756
17/03/2023 1.30p 1.41p 1.25p 1.35p 4259762
16/03/2023 1.43p 1.50p 1.20p 1.35p 32541158
15/03/2023 1.45p 1.55p 1.40p 1.45p 10037382
14/03/2023 1.38p 1.60p 1.35p 1.50p 28757960
13/03/2023 1.18p 1.40p 1.10p 1.36p 21835284
10/03/2023 1.18p 1.20p 1.00p 1.18p 7752822
09/03/2023 1.20p 1.27p 1.15p 1.18p 11467730
08/03/2023 1.25p 1.30p 1.15p 1.20p 19401522
07/03/2023 1.15p 1.40p 1.05p 1.25p 61141024
06/03/2023 0.90p 1.30p 0.85p 1.20p 85658472
03/03/2023 0.88p 0.95p 0.85p 0.90p 13964364
02/03/2023 0.88p 0.90p 0.85p 0.88p 3552874
01/03/2023 0.80p 1.00p 0.75p 0.88p 14535967
28/02/2023 0.78p 0.85p 0.75p 0.80p 3827248
27/02/2023 0.75p 0.83p 0.72p 0.78p 5410081
24/02/2023 0.75p 0.80p 0.70p 0.75p 1453991
23/02/2023 0.75p 0.80p 0.72p 0.75p 3100621
22/02/2023 0.73p 0.78p 0.70p 0.75p 2302305
21/02/2023 0.78p 0.78p 0.70p 0.73p 1906763
20/02/2023 0.78p 0.80p 0.75p 0.78p 389565
17/02/2023 0.78p 0.80p 0.75p 0.78p 479193
16/02/2023 0.80p 0.80p 0.75p 0.78p 806098
15/02/2023 0.80p 0.85p 0.75p 0.80p 739525
14/02/2023 0.80p 0.85p 0.75p 0.80p 695391
13/02/2023 0.78p 0.85p 0.74p 0.80p 954197
10/02/2023 0.78p 0.82p 0.75p 0.82p 1773525
09/02/2023 0.78p 0.85p 0.75p 0.80p 2527465
08/02/2023 0.78p 0.80p 0.77p 0.78p 1113989
07/02/2023 0.78p 0.82p 0.75p 0.78p 446690
06/02/2023 0.78p 0.80p 0.75p 0.78p 3138796
03/02/2023 0.78p 0.79p 0.75p 0.78p 1990811
02/02/2023 0.78p 0.81p 0.75p 0.78p 755358
01/02/2023 0.78p 0.79p 0.75p 0.78p 4983443
31/01/2023 0.80p 0.85p 0.75p 0.78p 5100699
30/01/2023 0.78p 0.83p 0.75p 0.80p 5885819
27/01/2023 0.78p 0.80p 0.75p 0.78p 2346273
26/01/2023 0.83p 0.85p 0.75p 0.80p 14011719
25/01/2023 0.78p 0.85p 0.75p 0.83p 14631565
24/01/2023 0.93p 0.95p 0.76p 0.78p 4735955
23/01/2023 0.98p 1.00p 0.90p 0.93p 1805954
20/01/2023 1.00p 1.05p 0.95p 1.00p 2856270
19/01/2023 1.00p 1.05p 0.95p 1.00p 1442348
18/01/2023 1.00p 1.02p 0.95p 1.00p 3288437
17/01/2023 1.00p 1.05p 0.95p 1.00p 760344
16/01/2023 0.98p 1.10p 0.95p 1.00p 3589254
13/01/2023 0.93p 1.00p 0.90p 0.98p 1906077
12/01/2023 0.88p 0.95p 0.85p 0.93p 3164281
11/01/2023 0.98p 1.00p 0.81p 0.88p 13001859
10/01/2023 0.93p 1.01p 0.90p 1.01p 2264314
09/01/2023 0.98p 0.98p 0.87p 0.93p 2588934
06/01/2023 0.98p 1.00p 0.95p 0.95p 3507582
05/01/2023 1.10p 1.10p 0.95p 0.98p 14962721
04/01/2023 0.98p 1.30p 0.95p 1.07p 37751520
03/01/2023 0.80p 0.99p 0.75p 0.95p 17411578
30/12/2022 0.75p 0.85p 0.70p 0.80p 10095134
29/12/2022 0.73p 0.80p 0.65p 0.78p 7621707
28/12/2022 0.61p 0.75p 0.58p 0.70p 11693028
23/12/2022 0.61p 0.65p 0.57p 0.61p 711480
22/12/2022 0.63p 0.65p 0.57p 0.61p 1149112
21/12/2022 0.63p 0.65p 0.60p 0.63p 1348877
20/12/2022 0.63p 0.65p 0.60p 0.63p 1192851
19/12/2022 0.63p 0.65p 0.60p 0.63p 1164997
16/12/2022 0.65p 0.70p 0.60p 0.63p 3478429
15/12/2022 0.63p 0.67p 0.60p 0.65p 3579345
14/12/2022 0.63p 0.65p 0.60p 0.63p 2551603
13/12/2022 0.65p 0.67p 0.60p 0.63p 2882269
12/12/2022 0.65p 0.72p 0.60p 0.65p 23462590
09/12/2022 0.63p 0.65p 0.60p 0.63p 7449085
08/12/2022 0.55p 0.65p 0.55p 0.63p 23504308
07/12/2022 0.55p 0.60p 0.50p 0.55p 2493143
06/12/2022 0.55p 0.60p 0.51p 0.55p 3640140
05/12/2022 0.53p 0.60p 0.50p 0.55p 5770099
02/12/2022 0.53p 0.54p 0.50p 0.53p 2569190
01/12/2022 0.53p 0.55p 0.52p 0.53p 2219575
30/11/2022 0.55p 0.60p 0.50p 0.53p 9422264
29/11/2022 0.55p 0.60p 0.50p 0.55p 1084727
28/11/2022 0.55p 0.60p 0.50p 0.56p 5645591
25/11/2022 0.55p 0.59p 0.52p 0.55p 1785688
24/11/2022 0.55p 0.56p 0.52p 0.55p 1205473
23/11/2022 0.55p 0.56p 0.52p 0.55p 531939
22/11/2022 0.58p 0.60p 0.51p 0.55p 10648060
21/11/2022 0.58p 0.60p 0.55p 0.58p 8462761
18/11/2022 0.58p 0.60p 0.53p 0.58p 6927041
17/11/2022 0.58p 0.60p 0.55p 0.58p 3113004
16/11/2022 0.58p 0.60p 0.55p 0.58p 4354959
15/11/2022 0.60p 0.64p 0.55p 0.58p 12275062
14/11/2022 0.65p 0.69p 0.56p 0.60p 10302287
11/11/2022 0.55p 0.75p 0.55p 0.65p 52249324
10/11/2022 0.63p 0.65p 0.40p 0.55p 86899088
09/11/2022 0.55p 0.65p 0.50p 0.63p 20956392
08/11/2022 0.58p 0.60p 0.40p 0.55p 97891568
07/11/2022 0.58p 0.60p 0.55p 0.58p 382526
04/11/2022 0.58p 0.59p 0.57p 0.58p 502359
03/11/2022 0.58p 0.60p 0.57p 0.58p 709536
02/11/2022 0.58p 0.60p 0.52p 0.58p 2791744

*Close Price adjusted for both dividends and splits