Ondine Biomedical Inc. (AIM:OBI)
London · Delayed Price · Currency is GBP · Price in GBX 10.21
-0.04 (-0.38%)
Mar 5, 2026, 8:29 AM GMT
Ondine Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9.98 | 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 | 10.00 | 10.00 | 9.00 | 9.50 | 9.50 | - | 1,917 |
| Feb 18, 2026 | 9.50 | 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 | 9.25 | 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% | 181,515 |
| Feb 4, 2026 | 8.63 | 9.00 | 8.00 | 8.50 | 8.50 | - | 40,839 |
| 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 | 9.00 | 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 | 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 |