Ondine Biomedical Inc. (AIM:OBI)
London · Delayed Price · Currency is GBP · Price in GBX 13.25
-0.25 (-1.85%)
Oct 31, 2025, 2:00 PM GMT+1
Ondine Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13.00 | 13.50 | 13.00 | 13.25 | 13.25 | -1.85% | 72,999 |
| Oct 30, 2025 | 13.25 | 13.50 | 13.00 | 13.50 | 13.50 | - | 28,444 |
| Oct 29, 2025 | 13.25 | 13.50 | 13.10 | 13.50 | 13.50 | 1.89% | 70,669 |
| Oct 28, 2025 | 13.00 | 13.50 | 13.00 | 13.25 | 13.25 | 1.92% | 203,459 |
| Oct 27, 2025 | 13.25 | 13.50 | 12.73 | 13.00 | 13.00 | 4.00% | 307,088 |
| Oct 24, 2025 | 12.50 | 12.95 | 12.28 | 12.50 | 12.50 | - | 130,000 |
| Oct 23, 2025 | 12.50 | 12.90 | 12.50 | 12.50 | 12.50 | - | 3,817 |
| Oct 22, 2025 | 12.50 | 12.95 | 12.00 | 12.50 | 12.50 | - | 155,452 |
| Oct 21, 2025 | 12.50 | 13.00 | 12.10 | 12.50 | 12.50 | - | 1,078,919 |
| Oct 20, 2025 | 12.50 | 13.00 | 12.02 | 12.50 | 12.50 | - | 134,342 |
| Oct 17, 2025 | 13.25 | 13.50 | 12.00 | 12.50 | 12.50 | -5.66% | 172,510 |
| Oct 16, 2025 | 13.50 | 14.00 | 13.25 | 13.25 | 13.25 | 1.92% | 8,121 |
| Oct 15, 2025 | 13.25 | 13.50 | 13.00 | 13.00 | 13.00 | - | 434,421 |
| Oct 14, 2025 | 13.25 | 13.50 | 13.00 | 13.00 | 13.00 | -1.89% | 174,016 |
| Oct 13, 2025 | 13.75 | 14.00 | 13.01 | 13.25 | 13.25 | -3.64% | 204,301 |
| Oct 10, 2025 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 52,534 |
| Oct 9, 2025 | 13.75 | 14.90 | 13.50 | 13.75 | 13.75 | - | 40,044 |
| Oct 8, 2025 | 13.60 | 14.00 | 13.60 | 13.75 | 13.75 | - | 60,684 |
| Oct 7, 2025 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 82,308 |
| Oct 6, 2025 | 14.20 | 14.20 | 13.50 | 13.75 | 13.75 | -0.72% | 231,462 |
| Oct 3, 2025 | 14.25 | 14.44 | 13.50 | 13.85 | 13.85 | -2.81% | 610,480 |
| Oct 2, 2025 | 14.50 | 14.73 | 14.00 | 14.25 | 14.25 | -1.72% | 129,900 |
| Oct 1, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 162,899 |
| Sep 30, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 136,423 |
| Sep 29, 2025 | 14.30 | 14.79 | 14.00 | 14.50 | 14.50 | - | 103,289 |
| Sep 26, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 70,189 |
| Sep 25, 2025 | 14.25 | 15.00 | 14.00 | 14.50 | 14.50 | - | 995,354 |
| Sep 24, 2025 | 15.00 | 15.07 | 14.40 | 14.50 | 14.50 | -3.33% | 468,725 |
| Sep 23, 2025 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 371,482 |
| Sep 22, 2025 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 2,997 |
| Sep 19, 2025 | 15.25 | 16.00 | 14.70 | 15.00 | 15.00 | -3.23% | 133,220 |
| Sep 18, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 3.33% | 135,777 |
| Sep 17, 2025 | 14.75 | 15.50 | 14.66 | 15.00 | 15.00 | 1.69% | 152,956 |
| Sep 16, 2025 | 15.25 | 15.50 | 14.63 | 14.75 | 14.75 | -3.59% | 51,031 |
| Sep 15, 2025 | 15.25 | 16.00 | 14.99 | 15.30 | 15.30 | 0.33% | 1,006,669 |
| Sep 12, 2025 | 15.50 | 15.70 | 15.00 | 15.25 | 15.25 | -1.61% | 133,294 |
| Sep 11, 2025 | 15.50 | 16.00 | 15.11 | 15.50 | 15.50 | - | 207,521 |
| Sep 10, 2025 | 15.50 | 15.80 | 15.00 | 15.50 | 15.50 | 1.64% | 218,799 |
| Sep 9, 2025 | 15.25 | 15.50 | 15.10 | 15.25 | 15.25 | - | 859,893 |
| Sep 8, 2025 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 911,688 |
| Sep 5, 2025 | 15.00 | 15.50 | 15.00 | 15.25 | 15.25 | 1.67% | 907,766 |
| Sep 4, 2025 | 15.00 | 15.12 | 14.50 | 15.00 | 15.00 | - | 148,433 |
| Sep 3, 2025 | 15.00 | 15.13 | 15.00 | 15.00 | 15.00 | - | 144,398 |
| Sep 2, 2025 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | - | 60,656 |
| Sep 1, 2025 | 14.00 | 15.50 | 14.00 | 15.00 | 15.00 | - | 689,864 |
| Aug 29, 2025 | 15.47 | 15.47 | 14.78 | 15.00 | 15.00 | -3.23% | 869,311 |
| Aug 28, 2025 | 16.03 | 16.03 | 15.00 | 15.50 | 15.50 | -6.06% | 4,859,144 |
| Aug 27, 2025 | 16.25 | 16.55 | 16.00 | 16.50 | 16.50 | - | 239,251 |
| Aug 26, 2025 | 16.71 | 17.00 | 16.20 | 16.50 | 16.50 | - | 166,480 |
| Aug 22, 2025 | 16.71 | 17.00 | 16.00 | 16.50 | 16.50 | - | 31,687 |