Ondine Biomedical Inc. (AIM:OBI)
London · Delayed Price · Currency is GBP · Price in GBX 8.50
+0.50 (6.25%)
Jan 22, 2026, 4:30 PM GMT
Ondine Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.50 | 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 |
| Jan 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 13, 2026 | 8.00 | 8.50 | 7.65 | 8.00 | 8.00 | - | 682,325 |
| Jan 12, 2026 | 8.00 | 7.95 | 7.93 | 8.00 | 8.00 | -0.62% | 276,000 |
| Jan 9, 2026 | 8.25 | 8.50 | 7.61 | 8.05 | 8.05 | -2.42% | 178,146 |
| Jan 8, 2026 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | 1.23% | 22,846 |
| Jan 7, 2026 | 8.75 | 9.00 | 8.00 | 8.15 | 8.15 | -6.86% | 610,624 |
| Jan 6, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 514,555 |
| Jan 5, 2026 | 9.00 | 9.00 | 8.50 | 8.75 | 8.75 | - | 352,147 |
| Jan 2, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 225,255 |
| Dec 31, 2025 | 8.92 | 8.92 | 8.75 | 8.75 | 8.75 | - | 494,033 |
| Dec 30, 2025 | 8.75 | 8.90 | 8.82 | 8.75 | 8.75 | - | 263,420 |
| Dec 29, 2025 | 8.75 | 9.00 | 8.82 | 8.75 | 8.75 | - | 7,344 |
| Dec 24, 2025 | 8.75 | 9.00 | 8.64 | 8.75 | 8.75 | 1.74% | 39,000 |
| Dec 23, 2025 | 9.00 | 9.50 | 8.60 | 8.60 | 8.60 | -4.44% | 194,450 |
| Dec 22, 2025 | 9.75 | 10.00 | 9.00 | 9.00 | 9.00 | -6.49% | 343,162 |
| Dec 19, 2025 | 9.75 | 9.89 | 9.60 | 9.63 | 9.63 | -1.28% | 114,198 |
| Dec 18, 2025 | 9.75 | 10.00 | 9.89 | 9.75 | 9.75 | - | 25,706 |
| Dec 17, 2025 | 9.90 | 10.00 | 9.50 | 9.75 | 9.75 | - | 44,348 |
| Dec 16, 2025 | 10.50 | 10.50 | 9.53 | 9.75 | 9.75 | -4.88% | 568,074 |
| Dec 15, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 52,775 |
| Dec 12, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 356,107 |
| Dec 11, 2025 | 10.07 | 10.40 | 10.30 | 10.25 | 10.25 | - | 230,310 |
| Dec 10, 2025 | 11.25 | 11.50 | 10.14 | 10.25 | 10.25 | -8.89% | 794,853 |
| Dec 9, 2025 | 11.25 | 11.50 | 11.50 | 11.25 | 11.25 | - | 44 |
| Dec 8, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | -0.44% | 127,951 |
| Dec 5, 2025 | 11.25 | 11.50 | 11.00 | 11.30 | 11.30 | 0.44% | 29,368 |
| Dec 4, 2025 | 11.25 | 11.20 | 11.00 | 11.25 | 11.25 | - | 30,570 |
| Dec 3, 2025 | 11.50 | 11.50 | 11.45 | 11.25 | 11.25 | - | 107,282 |
| Dec 2, 2025 | 11.25 | 11.50 | 11.21 | 11.25 | 11.25 | - | 41,551 |
| Dec 1, 2025 | 11.50 | 12.00 | 11.21 | 11.25 | 11.25 | -2.17% | 172,318 |
| Nov 28, 2025 | 11.25 | 12.00 | 11.00 | 11.50 | 11.50 | 2.22% | 465,528 |
| Nov 27, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 4,204 |
| Nov 26, 2025 | 11.25 | 11.25 | 11.00 | 11.25 | 11.25 | - | 101,506 |
| Nov 25, 2025 | 11.25 | 11.50 | 11.25 | 11.25 | 11.25 | - | 96,926 |
| Nov 24, 2025 | 11.25 | 11.35 | 11.12 | 11.25 | 11.25 | - | 28,110 |
| Nov 21, 2025 | 11.25 | 11.46 | 11.21 | 11.25 | 11.25 | - | 98,726 |
| Nov 20, 2025 | 11.25 | 11.15 | 11.00 | 11.25 | 11.25 | - | 10,090 |
| Nov 19, 2025 | 11.25 | 11.40 | 11.08 | 11.25 | 11.25 | - | 350,000 |
| Nov 18, 2025 | 11.75 | 12.00 | 11.00 | 11.25 | 11.25 | -4.26% | 343,901 |
| Nov 17, 2025 | 11.75 | 12.00 | 11.55 | 11.75 | 11.75 | - | 6,413 |
| Nov 14, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 9,337 |
| Nov 13, 2025 | 11.75 | 11.50 | 11.50 | 11.75 | 11.75 | - | 110 |
| Nov 12, 2025 | 12.25 | 12.50 | 11.50 | 11.75 | 11.75 | -4.08% | 255,570 |
| Nov 11, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 298,829 |
| Nov 10, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 61,999 |