Ondine Biomedical Inc. (AIM:OBI)
London · Delayed Price · Currency is GBP · Price in GBX 15.10
-0.15 (-0.98%)
Sep 9, 2025, 3:43 PM GMT+1
Ondine Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.40 | 15.50 | 15.34 | 15.34 | 15.34 | 0.59% | 16,014 |
| 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 |
| Aug 21, 2025 | 18.00 | 18.00 | 16.00 | 16.50 | 16.50 | -5.71% | 457,127 |
| Aug 20, 2025 | 17.58 | 17.75 | 17.00 | 17.50 | 17.50 | - | 84,299 |
| Aug 19, 2025 | 18.50 | 18.50 | 17.17 | 17.50 | 17.50 | -2.78% | 398,800 |
| Aug 18, 2025 | 16.48 | 18.50 | 16.00 | 18.00 | 18.00 | 10.77% | 1,650,104 |
| Aug 15, 2025 | 14.83 | 16.50 | 14.38 | 16.25 | 16.25 | 12.07% | 1,093,213 |
| Aug 14, 2025 | 14.85 | 15.00 | 14.25 | 14.50 | 14.50 | - | 91,556 |
| Aug 13, 2025 | 14.00 | 15.00 | 13.85 | 14.50 | 14.50 | 7.41% | 367,199 |
| Aug 12, 2025 | 13.52 | 14.00 | 13.50 | 13.50 | 13.50 | - | 13,985 |
| Aug 11, 2025 | 13.00 | 14.00 | 12.90 | 13.50 | 13.50 | 5.88% | 373,031 |
| Aug 8, 2025 | 12.50 | 13.30 | 12.50 | 12.75 | 12.75 | -1.92% | 292,678 |
| Aug 7, 2025 | 12.69 | 13.30 | 12.68 | 13.00 | 13.00 | - | 64,199 |
| Aug 6, 2025 | 12.66 | 13.00 | 12.50 | 13.00 | 13.00 | - | 26,585 |
| Aug 5, 2025 | 12.50 | 13.50 | 12.50 | 13.00 | 13.00 | - | 6,454 |
| Aug 4, 2025 | 12.50 | 13.39 | 12.50 | 13.00 | 13.00 | - | 11,147 |
| Aug 1, 2025 | 13.19 | 13.50 | 12.59 | 13.00 | 13.00 | -1.89% | 106,277 |
| Jul 31, 2025 | 13.18 | 13.50 | 13.10 | 13.25 | 13.25 | - | 271,072 |
| Jul 30, 2025 | 13.66 | 13.66 | 13.18 | 13.25 | 13.25 | - | 128,679 |
| Jul 29, 2025 | 12.50 | 13.47 | 12.50 | 13.25 | 13.25 | 3.92% | 1,709,635 |
| Jul 28, 2025 | 13.50 | 13.50 | 12.61 | 12.75 | 12.75 | -3.77% | 358,201 |
| Jul 25, 2025 | 13.38 | 13.38 | 13.10 | 13.25 | 13.25 | -1.85% | 236,727 |
| Jul 24, 2025 | 13.30 | 13.50 | 13.00 | 13.50 | 13.50 | 1.89% | 648,675 |
| Jul 23, 2025 | 13.50 | 13.50 | 13.00 | 13.25 | 13.25 | - | 42,550 |
| Jul 22, 2025 | 13.17 | 13.50 | 13.00 | 13.25 | 13.25 | - | 38,739 |
| Jul 21, 2025 | 13.17 | 13.50 | 13.10 | 13.25 | 13.25 | 1.92% | 460,142 |
| Jul 18, 2025 | 13.58 | 13.88 | 12.65 | 13.00 | 13.00 | -5.45% | 242,935 |
| Jul 17, 2025 | 14.56 | 14.56 | 13.50 | 13.75 | 13.75 | -5.17% | 475,630 |
| Jul 16, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | - | 20,042 |
| Jul 15, 2025 | 14.65 | 15.00 | 14.50 | 14.50 | 14.50 | - | 38,364 |
| Jul 14, 2025 | 14.37 | 15.00 | 13.50 | 14.50 | 14.50 | 5.45% | 620,443 |
| Jul 11, 2025 | 13.72 | 14.00 | 13.50 | 13.75 | 13.75 | - | 105,158 |
| Jul 10, 2025 | 13.71 | 13.75 | 13.71 | 13.75 | 13.75 | - | 15,990 |
| Jul 9, 2025 | 13.84 | 14.00 | 13.50 | 13.75 | 13.75 | - | 89,330 |
| Jul 8, 2025 | 13.85 | 14.00 | 13.50 | 13.75 | 13.75 | - | 155,004 |
| Jul 7, 2025 | 14.00 | 14.30 | 13.65 | 13.75 | 13.75 | -3.51% | 283,513 |
| Jul 4, 2025 | 14.75 | 14.75 | 14.06 | 14.25 | 14.25 | - | 22,762 |
| Jul 3, 2025 | 14.05 | 14.35 | 13.50 | 14.25 | 14.25 | - | 119,373 |
| Jul 2, 2025 | 14.37 | 14.37 | 14.25 | 14.25 | 14.25 | - | 6,984 |
| Jul 1, 2025 | 14.75 | 15.00 | 13.50 | 14.25 | 14.25 | - | 85,437 |