Ondine Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	15.00	15.50	14.67	15.00	15.00	-	188,196
May 22, 2026	15.00	15.50	14.50	15.00	15.00	-	308,887
May 21, 2026	15.00	15.50	14.50	15.00	15.00	-	575,129
May 20, 2026	15.00	15.50	14.50	15.00	15.00	-	155,649
May 19, 2026	15.00	15.50	14.89	15.00	15.00	-	79,952
May 18, 2026	15.00	15.50	14.50	15.00	15.00	-	93,483
May 15, 2026	15.00	15.50	14.80	15.00	15.00	-	203,065
May 14, 2026	14.50	15.50	14.50	15.00	15.00	3.45%	381,531
May 13, 2026	14.50	15.00	14.00	14.50	14.50	-	301,597
May 12, 2026	15.00	15.10	14.25	14.50	14.50	-3.33%	550,662
May 11, 2026	14.00	15.30	13.50	15.00	15.00	7.14%	1,715,474
May 8, 2026	13.50	14.45	13.00	14.00	14.00	2.94%	1,343,136
May 7, 2026	12.75	13.90	12.50	13.60	13.60	6.67%	581,794
May 6, 2026	12.00	13.00	11.50	12.75	12.75	6.25%	414,936
May 5, 2026	12.00	12.50	12.00	12.00	12.00	2.13%	137,218
May 1, 2026	11.75	12.34	11.50	11.75	11.75	-	720,609
Apr 30, 2026	11.75	12.00	11.75	11.75	11.75	-	224,056
Apr 29, 2026	12.50	13.00	11.50	11.75	11.75	-6.00%	3,271,450
Apr 28, 2026	12.50	13.00	12.60	12.50	12.50	-	63,117
Apr 27, 2026	12.50	13.00	12.15	12.50	12.50	-	63,392
Apr 24, 2026	12.50	13.00	12.11	12.50	12.50	-	225,164
Apr 23, 2026	12.00	13.00	11.50	12.50	12.50	4.17%	618,563
Apr 22, 2026	11.50	12.50	11.50	12.00	12.00	4.35%	555,364
Apr 21, 2026	11.50	12.00	11.50	11.50	11.50	-	11,278
Apr 20, 2026	11.50	12.00	11.00	11.50	11.50	-	321,974
Apr 17, 2026	11.50	12.00	11.00	11.50	11.50	-	141,975
Apr 16, 2026	11.50	11.59	11.25	11.50	11.50	-	44,052
Apr 15, 2026	11.25	11.60	11.25	11.50	11.50	2.22%	159,201
Apr 14, 2026	11.50	12.00	11.00	11.25	11.25	2.27%	2,041,432
Apr 13, 2026	11.50	12.51	11.00	11.00	11.00	-	1,402,903
Apr 10, 2026	11.00	11.50	10.50	11.00	11.00	-	449,537
Apr 9, 2026	11.00	11.50	10.50	11.00	11.00	-	281,232
Apr 8, 2026	10.75	11.45	10.75	11.00	11.00	4.76%	378,134
Apr 7, 2026	10.50	11.00	10.00	10.50	10.50	-	168,689
Apr 2, 2026	10.50	11.00	10.10	10.50	10.50	-2.33%	1,066
Apr 1, 2026	10.75	11.00	10.50	10.75	10.75	-	384,238
Mar 31, 2026	10.75	11.00	10.50	10.75	10.75	-	160,530
Mar 30, 2026	10.75	11.00	10.50	10.75	10.75	-	821,439
Mar 27, 2026	10.75	11.00	10.50	10.75	10.75	-	934,075
Mar 26, 2026	10.75	11.00	11.00	10.75	10.75	-	584
Mar 25, 2026	10.75	11.00	10.50	10.75	10.75	-	18,833
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