Ondine Biomedical Inc. (AIM:OBI)
London · Delayed Price · Currency is GBP · Price in GBX 11.00
+0.25 (2.33%)
Mar 25, 2026, 4:34 PM GMT
Ondine Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | - | - | 107,617 |
| Mar 24, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 107,617 |
| Mar 23, 2026 | 10.75 | 11.00 | 10.68 | 10.75 | 10.75 | - | 747,323 |
| Mar 20, 2026 | 10.75 | 10.95 | 10.68 | 10.75 | 10.75 | - | 473,000 |
| Mar 19, 2026 | 11.00 | 11.00 | 10.50 | 10.75 | 10.75 | -2.27% | 841,181 |
| Mar 18, 2026 | 11.00 | 11.50 | 10.75 | 11.00 | 11.00 | - | 134,324 |
| Mar 17, 2026 | 11.00 | 11.50 | 10.70 | 11.00 | 11.00 | - | 110,654 |
| Mar 16, 2026 | 11.00 | 11.50 | 10.65 | 11.00 | 11.00 | - | 224,815 |
| Mar 13, 2026 | 11.00 | 11.50 | 10.90 | 11.00 | 11.00 | - | 65,713 |
| Mar 12, 2026 | 11.00 | 11.40 | 10.50 | 11.00 | 11.00 | - | 24,921 |
| Mar 11, 2026 | 11.00 | 11.50 | 10.80 | 11.00 | 11.00 | - | 56,428 |
| Mar 10, 2026 | 10.25 | 11.40 | 10.25 | 11.00 | 11.00 | 7.32% | 577,931 |
| Mar 9, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 198,423 |
| Mar 6, 2026 | 10.25 | 10.50 | 10.50 | 10.25 | 10.25 | - | 285 |
| Mar 5, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 78,095 |
| Mar 4, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 3,463 |
| Mar 3, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 20,039 |
| Mar 2, 2026 | 10.25 | 10.50 | 10.29 | 10.25 | 10.25 | - | 355,258 |
| Feb 27, 2026 | 10.25 | 10.50 | 10.18 | 10.25 | 10.25 | - | 151,004 |
| Feb 26, 2026 | 10.25 | 10.35 | 10.18 | 10.25 | 10.25 | - | 68,214 |
| Feb 25, 2026 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | 2.50% | 141,001 |
| Feb 24, 2026 | 9.75 | 10.00 | 9.63 | 10.00 | 10.00 | 2.56% | 175,079 |
| Feb 23, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 104,429 |
| Feb 20, 2026 | 9.50 | 10.00 | 9.50 | 9.75 | 9.75 | 2.63% | 495,039 |
| Feb 19, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 1,916 |
| Feb 18, 2026 | 9.25 | 10.00 | 9.50 | 9.50 | 9.50 | 2.70% | 119,024 |
| Feb 17, 2026 | 9.25 | 9.50 | 9.18 | 9.25 | 9.25 | - | 95,354 |
| Feb 16, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 14,088 |
| Feb 13, 2026 | 9.25 | 9.50 | 9.50 | 9.25 | 9.25 | - | 4,531 |
| Feb 12, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 188,800 |
| Feb 11, 2026 | 9.00 | 9.45 | 9.00 | 9.25 | 9.25 | - | 334,710 |
| Feb 10, 2026 | 9.00 | 9.50 | 8.50 | 9.25 | 9.25 | 2.78% | 53,671 |
| Feb 9, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 17,353 |
| Feb 6, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 42,155 |
| Feb 5, 2026 | 8.50 | 9.00 | 8.63 | 9.00 | 9.00 | 5.88% | 211,515 |
| Feb 4, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 190,839 |
| Feb 3, 2026 | 8.50 | 9.00 | 8.63 | 8.50 | 8.50 | - | 15,043 |
| Feb 2, 2026 | 8.50 | 9.00 | 8.31 | 8.50 | 8.50 | - | 51,353 |
| Jan 30, 2026 | 8.50 | 8.67 | 8.50 | 8.50 | 8.50 | - | 707,352 |
| Jan 29, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 67,546 |
| Jan 28, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 21,448 |
| Jan 27, 2026 | 8.50 | 9.00 | 8.70 | 8.50 | 8.50 | - | 57,532 |
| Jan 26, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 491,400 |
| Jan 23, 2026 | 8.50 | 8.75 | 8.00 | 8.50 | 8.50 | 3.03% | 553,391 |
| Jan 22, 2026 | 8.00 | 8.50 | 8.00 | 8.25 | 8.25 | 3.13% | 1,254,225 |
| Jan 21, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 89,211 |
| Jan 20, 2026 | 8.00 | 8.50 | 8.09 | 8.00 | 8.00 | - | 228,708 |
| Jan 19, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 61,338 |
| Jan 16, 2026 | 8.00 | 8.00 | 7.50 | 8.00 | 8.00 | - | 10,039 |
| Jan 15, 2026 | 8.00 | 8.02 | 8.02 | 8.00 | 8.00 | - | 6,234 |