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
21/01/2022 2.60p 2.80p 2.55p 2.70p 5171338
20/01/2022 2.38p 2.65p 2.35p 2.60p 6206340
19/01/2022 2.50p 2.50p 2.28p 2.38p 2526261
18/01/2022 2.53p 2.55p 2.45p 2.50p 238489
17/01/2022 2.63p 2.63p 2.50p 2.53p 1754550
14/01/2022 2.73p 2.73p 2.60p 2.63p 2241449
13/01/2022 2.73p 2.73p 2.65p 2.73p 157078
12/01/2022 2.73p 2.73p 2.61p 2.73p 282491
10/01/2022 2.85p 2.95p 2.75p 2.78p 6104392
07/01/2022 2.43p 2.88p 2.40p 2.88p 11075932
06/01/2022 2.40p 2.43p 2.30p 2.43p 2697330
05/01/2022 2.43p 2.50p 2.30p 2.36p 443625
04/01/2022 2.55p 2.55p 2.30p 2.43p 2131477
31/12/2021 2.65p 2.68p 2.50p 2.55p 3048577
30/12/2021 2.68p 2.75p 2.61p 2.65p 1878958
29/12/2021 2.48p 2.85p 2.45p 2.68p 16628296
24/12/2021 2.48p 2.55p 2.35p 2.48p 3638087
23/12/2021 2.13p 2.55p 2.10p 2.30p 4645264
22/12/2021 2.13p 2.13p 2.07p 2.13p 481138
21/12/2021 2.13p 2.14p 2.10p 2.13p 1417011
20/12/2021 2.33p 2.33p 2.10p 2.13p 1768531
17/12/2021 2.18p 2.49p 2.15p 2.35p 8718294
16/12/2021 2.28p 2.30p 2.19p 2.23p 2868018
15/12/2021 2.60p 2.61p 2.14p 2.25p 7562128
14/12/2021 2.65p 2.65p 2.50p 2.63p 2438852
13/12/2021 2.68p 2.69p 2.60p 2.65p 2225976
10/12/2021 2.65p 2.70p 2.56p 2.66p 4040997
09/12/2021 2.73p 2.73p 2.51p 2.63p 3138797
08/12/2021 2.73p 2.73p 2.61p 2.73p 1553463
07/12/2021 2.83p 2.85p 2.60p 2.73p 2939508
06/12/2021 2.70p 2.99p 2.66p 2.83p 7108919
03/12/2021 2.70p 2.75p 2.60p 2.70p 2882343
02/12/2021 2.80p 2.90p 2.60p 2.70p 10582052
01/12/2021 2.38p 2.85p 2.38p 2.78p 28169054
30/11/2021 2.50p 2.66p 2.30p 2.38p 9240123
29/11/2021 1.95p 2.53p 1.92p 2.53p 12764308
26/11/2021 1.93p 1.95p 1.81p 1.95p 2978675
25/11/2021 1.95p 1.95p 1.85p 1.95p 962500
24/11/2021 1.93p 1.95p 1.90p 1.95p 314430
23/11/2021 1.98p 2.00p 1.90p 1.93p 1728783
22/11/2021 1.94p 1.94p 1.92p 1.94p 1014850
19/11/2021 2.08p 2.08p 1.90p 1.95p 3048476
18/11/2021 2.13p 2.15p 2.00p 2.08p 1545162
17/11/2021 2.20p 2.23p 2.01p 2.13p 2012393
16/11/2021 2.18p 2.25p 2.10p 2.18p 1833440
15/11/2021 2.18p 2.25p 2.10p 2.20p 233880
12/11/2021 2.18p 2.25p 2.05p 2.25p 1319763
11/11/2021 2.10p 2.25p 2.05p 2.15p 985374
10/11/2021 2.10p 2.20p 2.00p 2.10p 315068
09/11/2021 2.00p 2.10p 1.96p 2.05p 5447766
08/11/2021 2.18p 2.20p 1.85p 2.00p 9222251
05/11/2021 2.28p 2.30p 1.99p 2.20p 9609449
04/11/2021 2.33p 2.33p 2.12p 2.33p 1785068
03/11/2021 2.38p 2.38p 2.25p 2.35p 2457590
02/11/2021 2.43p 2.43p 2.35p 2.38p 541701
01/11/2021 2.48p 2.50p 2.35p 2.40p 555141
29/10/2021 2.50p 2.50p 2.45p 2.50p 389140
28/10/2021 2.53p 2.53p 2.46p 2.50p 1244952
27/10/2021 2.50p 2.55p 2.50p 2.53p 1014041
26/10/2021 2.45p 2.55p 2.44p 2.50p 1040989
25/10/2021 2.45p 2.50p 2.42p 2.45p 1220653
22/10/2021 2.45p 2.48p 2.42p 2.45p 746432
21/10/2021 2.43p 2.50p 2.41p 2.45p 1401854
20/10/2021 2.48p 2.50p 2.40p 2.43p 2613396
19/10/2021 2.60p 2.63p 2.41p 2.48p 4707121
18/10/2021 2.53p 2.65p 2.40p 2.60p 4108582
15/10/2021 2.58p 2.60p 2.50p 2.53p 2631839
14/10/2021 2.65p 2.67p 2.50p 2.58p 3403414
13/10/2021 2.83p 2.83p 2.60p 2.65p 1846945
12/10/2021 2.83p 2.90p 2.75p 2.83p 552217
11/10/2021 2.80p 2.90p 2.70p 2.82p 2021951
08/10/2021 2.70p 2.74p 2.66p 2.70p 1139479
07/10/2021 2.70p 2.72p 2.65p 2.70p 1284591
06/10/2021 2.68p 2.72p 2.66p 2.70p 2228874
05/10/2021 2.75p 2.78p 2.65p 2.68p 4681126
04/10/2021 2.75p 2.79p 2.70p 2.70p 1136035
01/10/2021 2.75p 2.79p 2.75p 2.75p 2571063
30/09/2021 2.80p 2.84p 2.70p 2.75p 984962
29/09/2021 2.75p 2.88p 2.74p 2.80p 3438879
28/09/2021 2.85p 2.90p 2.70p 2.75p 3724916
27/09/2021 2.85p 2.90p 2.76p 2.85p 1511023
24/09/2021 2.85p 2.86p 2.80p 2.80p 3269305
23/09/2021 2.85p 2.90p 2.81p 2.85p 1165894
22/09/2021 3.03p 3.20p 2.80p 2.85p 7675451
21/09/2021 2.83p 2.83p 2.75p 2.80p 2165751
20/09/2021 2.93p 3.05p 2.71p 2.80p 2451467
17/09/2021 2.90p 2.98p 2.85p 2.98p 669571
16/09/2021 2.85p 3.00p 2.80p 2.90p 322437
15/09/2021 2.90p 2.90p 2.80p 2.85p 1459532
14/09/2021 2.95p 3.00p 2.80p 2.90p 1375928
13/09/2021 2.95p 3.25p 2.85p 3.00p 10580424
10/09/2021 2.78p 3.00p 2.75p 2.93p 2837783
09/09/2021 2.73p 2.81p 2.71p 2.78p 2095477
08/09/2021 2.75p 2.80p 2.70p 2.73p 1963847
07/09/2021 2.75p 2.76p 2.71p 2.75p 777449
06/09/2021 2.80p 2.82p 2.71p 2.75p 1435408
03/09/2021 2.80p 2.80p 2.74p 2.80p 986694
02/09/2021 2.78p 2.85p 2.77p 2.83p 1325080
01/09/2021 2.73p 2.80p 2.73p 2.78p 184590
31/08/2021 2.73p 2.80p 2.71p 2.73p 1512193
27/08/2021 2.75p 2.75p 2.70p 2.70p 3765535
26/08/2021 2.65p 2.90p 2.64p 2.70p 10828290
25/08/2021 2.60p 2.65p 2.60p 2.65p 3783595
24/08/2021 2.75p 2.75p 2.61p 2.70p 2185978
23/08/2021 2.78p 2.83p 2.70p 2.75p 3982093
20/08/2021 2.73p 2.85p 2.68p 2.70p 705341
19/08/2021 2.60p 2.80p 2.60p 2.77p 5173603
18/08/2021 2.63p 2.65p 2.50p 2.60p 9073953
17/08/2021 2.78p 2.78p 2.60p 2.70p 5904930
16/08/2021 2.80p 2.85p 2.75p 2.78p 1998543
13/08/2021 2.85p 2.87p 2.75p 2.85p 2579224
12/08/2021 3.05p 3.05p 2.78p 2.85p 7784027
11/08/2021 3.05p 3.19p 3.00p 3.10p 9326827
10/08/2021 3.05p 3.15p 3.00p 3.00p 963436
09/08/2021 3.23p 3.25p 3.00p 3.02p 1904311
06/08/2021 3.33p 3.43p 3.20p 3.23p 1752539
05/08/2021 3.18p 3.40p 3.13p 3.40p 12717020
04/08/2021 2.95p 3.20p 2.90p 3.18p 4041183
03/08/2021 2.90p 3.00p 2.90p 2.95p 199496
02/08/2021 2.75p 2.95p 2.71p 2.90p 2122818
30/07/2021 2.78p 2.78p 2.75p 2.78p 892126
29/07/2021 2.78p 2.78p 2.75p 2.78p 789109
28/07/2021 2.80p 2.80p 2.71p 2.78p 1174461
27/07/2021 2.75p 2.80p 2.70p 2.80p 648464
26/07/2021 2.85p 2.90p 2.70p 2.80p 6787025
23/07/2021 2.85p 2.85p 2.81p 2.85p 298892
22/07/2021 2.85p 2.90p 2.81p 2.85p 845250
21/07/2021 2.70p 2.90p 2.67p 2.85p 6269122
20/07/2021 2.75p 2.80p 2.52p 2.70p 5942051
19/07/2021 2.90p 2.95p 2.70p 2.76p 2566230
16/07/2021 3.05p 3.10p 2.60p 2.90p 38664380
15/07/2021 3.15p 3.18p 3.00p 3.05p 1166605
14/07/2021 3.13p 3.25p 3.10p 3.15p 2587509
13/07/2021 3.35p 3.40p 3.10p 3.13p 1873087
12/07/2021 3.25p 3.50p 3.23p 3.35p 3693615
09/07/2021 3.25p 3.30p 3.21p 3.25p 1044795
08/07/2021 3.50p 3.50p 3.20p 3.25p 1043988
07/07/2021 3.40p 3.60p 3.30p 3.46p 2011904
06/07/2021 3.55p 3.60p 3.30p 3.40p 2630552
05/07/2021 3.35p 3.53p 3.30p 3.30p 2672373
02/07/2021 3.25p 3.40p 3.25p 3.35p 1489107
01/07/2021 3.15p 3.30p 3.13p 3.25p 2916720
30/06/2021 3.35p 3.40p 3.10p 3.20p 6063595
29/06/2021 3.40p 3.44p 3.24p 3.40p 1301116
28/06/2021 3.15p 3.40p 3.10p 3.30p 8196071
25/06/2021 3.35p 3.40p 3.01p 3.10p 18922224
24/06/2021 3.65p 3.70p 3.35p 3.40p 4389762
23/06/2021 3.65p 3.77p 3.65p 3.65p 1164893
22/06/2021 3.95p 4.00p 3.65p 3.66p 2382093
21/06/2021 3.95p 4.00p 3.91p 3.95p 1665279
18/06/2021 3.95p 4.00p 3.92p 3.95p 233534
17/06/2021 4.05p 4.05p 3.90p 3.95p 668290
16/06/2021 4.05p 4.05p 4.01p 4.05p 548181
15/06/2021 4.05p 4.10p 3.80p 4.05p 5608806
14/06/2021 4.05p 4.10p 4.00p 4.05p 1572853
11/06/2021 4.20p 4.25p 3.98p 4.02p 5111973
10/06/2021 4.25p 4.40p 4.10p 4.40p 1467449
09/06/2021 4.20p 4.30p 4.14p 4.20p 1723240
08/06/2021 4.35p 4.48p 4.10p 4.20p 3458849
07/06/2021 4.30p 4.50p 4.30p 4.40p 2046706
04/06/2021 4.20p 4.40p 4.10p 4.40p 4373513
03/06/2021 4.05p 4.40p 4.00p 4.30p 15015566
02/06/2021 3.95p 4.10p 3.90p 4.04p 3870988
01/06/2021 4.05p 4.10p 3.80p 4.10p 8017672
28/05/2021 4.05p 4.50p 3.95p 4.00p 9587297
27/05/2021 4.10p 4.20p 3.84p 4.10p 10726805
26/05/2021 4.55p 4.60p 4.22p 4.32p 8171798
25/05/2021 4.88p 5.00p 4.57p 4.60p 9579482
24/05/2021 4.88p 5.20p 4.76p 4.80p 24666644
21/05/2021 7.50p 8.00p 4.00p 5.00p 40255352

*Close Price adjusted for both dividends and splits