Ondine Biomedical Inc. (AIM:OBI)
London · Delayed Price · Currency is GBP · Price in GBX 14.50
+1.00 (7.41%)
Aug 13, 2025, 4:35 PM GMT+1
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 15.00 | 15.00 | 14.00 | 14.25 | 14.25 | - | 88,722 |
| Jun 27, 2025 | 14.45 | 14.50 | 14.00 | 14.25 | 14.25 | - | 236,436 |
| Jun 26, 2025 | 14.50 | 14.50 | 14.20 | 14.25 | 14.25 | - | 460,230 |
| Jun 25, 2025 | 14.33 | 14.50 | 14.00 | 14.25 | 14.25 | 3.64% | 122,692 |
| Jun 24, 2025 | 14.01 | 15.00 | 13.50 | 13.75 | 13.75 | -5.17% | 201,514 |
| Jun 23, 2025 | 14.16 | 15.00 | 14.00 | 14.50 | 14.50 | 0.69% | 193,674 |
| Jun 20, 2025 | 14.00 | 15.00 | 13.50 | 14.40 | 14.40 | 5.88% | 1,156,625 |
| Jun 19, 2025 | 12.95 | 13.75 | 12.50 | 13.60 | 13.60 | 6.67% | 461,424 |
| Jun 18, 2025 | 12.95 | 13.00 | 12.50 | 12.75 | 12.75 | - | 632,679 |
| Jun 17, 2025 | 10.90 | 13.38 | 10.90 | 12.75 | 12.75 | 15.91% | 450,218 |
| Jun 16, 2025 | 10.95 | 11.50 | 10.00 | 11.00 | 11.00 | 4.76% | 330,111 |
| Jun 13, 2025 | 10.95 | 10.95 | 10.00 | 10.50 | 10.50 | - | 12,929 |
| Jun 12, 2025 | 10.95 | 11.00 | 10.50 | 10.50 | 10.50 | - | 117,510 |
| Jun 11, 2025 | 10.38 | 10.95 | 10.38 | 10.50 | 10.50 | - | 125,557 |
| Jun 10, 2025 | 9.35 | 11.00 | 8.86 | 10.50 | 10.50 | 16.67% | 746,608 |
| Jun 9, 2025 | 9.28 | 9.41 | 9.00 | 9.00 | 9.00 | - | 112,524 |
| Jun 6, 2025 | 8.68 | 9.13 | 8.68 | 9.00 | 9.00 | - | 34,120 |
| Jun 5, 2025 | 9.25 | 9.50 | 8.50 | 9.00 | 9.00 | 5.88% | 113,809 |
| Jun 4, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | - | 20,000 |