Ondine Biomedical Inc. (AIM:OBI)
London · Delayed Price · Currency is GBP · Price in GBX 14.90
0.00 (0.00%)
Jul 6, 2026, 4:35 PM GMT
Ondine Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | - | -1.33% | 549,106 |
| Jul 2, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -2.60% | 637,301 |
| Jul 1, 2026 | 15.00 | 15.40 | 15.13 | 15.40 | 15.40 | 2.67% | 309,686 |
| Jun 30, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 1.69% | 103,178 |
| Jun 29, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | - | 233,202 |
| Jun 26, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | - | 25,404 |
| Jun 25, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | - | 84,296 |
| Jun 24, 2026 | 14.70 | 14.70 | 14.70 | 14.75 | 14.75 | - | 39,113 |
| Jun 23, 2026 | 14.75 | 15.00 | 14.67 | 14.75 | 14.75 | - | 218,251 |
| Jun 22, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 1.72% | 476,191 |
| Jun 19, 2026 | 14.50 | 15.00 | 14.35 | 14.50 | 14.50 | - | 261,268 |
| Jun 18, 2026 | 14.50 | 15.00 | 14.75 | 14.50 | 14.50 | - | 617,939 |
| Jun 17, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 168,044 |
| Jun 16, 2026 | 14.53 | 15.00 | 14.50 | 14.50 | 14.50 | -1.69% | 187,670 |
| Jun 15, 2026 | 13.00 | 15.00 | 13.13 | 14.75 | 14.75 | 13.46% | 1,198,297 |
| Jun 12, 2026 | 12.75 | 13.35 | 12.50 | 13.00 | 13.00 | 1.96% | 485,840 |
| Jun 11, 2026 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | -1.92% | 417,217 |
| Jun 10, 2026 | 13.00 | 13.50 | 12.80 | 13.00 | 13.00 | - | 378,441 |
| Jun 9, 2026 | 13.20 | 13.20 | 13.20 | 13.00 | 13.00 | - | 29,087 |
| Jun 8, 2026 | 13.25 | 13.50 | 12.50 | 13.00 | 13.00 | -1.89% | 509,603 |
| Jun 5, 2026 | 14.00 | 14.50 | 13.00 | 13.25 | 13.25 | -5.36% | 918,247 |
| Jun 4, 2026 | 14.50 | 14.50 | 13.50 | 14.00 | 14.00 | -3.45% | 578,331 |
| Jun 3, 2026 | 15.00 | 15.48 | 14.00 | 14.50 | 14.50 | -3.33% | 981,762 |
| Jun 2, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 534,744 |
| Jun 1, 2026 | 14.86 | 15.50 | 14.50 | 15.00 | 15.00 | - | 316,856 |
| May 29, 2026 | 15.50 | 15.50 | 14.99 | 15.00 | 15.00 | - | 127,894 |
| May 28, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 394,859 |
| May 27, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 284,636 |
| 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 |