Ondine Biomedical Inc. (AIM:OBI)
London · Delayed Price · Currency is GBP · Price in GBX 10.00
-0.30 (-2.91%)
Sep 25, 2026, 11:24 AM GMT
Ondine Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10.25 | 10.50 | 10.00 | 10.50 | - | 1.94% | 82 |
| Sep 24, 2026 | 10.50 | 10.30 | 9.90 | 10.30 | 10.30 | -4.19% | 1,505,375 |
| Sep 23, 2026 | 10.97 | 10.70 | 10.49 | 10.75 | 10.75 | - | 534,220 |
| Sep 22, 2026 | 10.50 | 10.50 | 10.50 | 10.75 | 10.75 | - | 475,805 |
| Sep 21, 2026 | 10.62 | 11.00 | 10.00 | 10.75 | 10.75 | - | 217,634 |
| Sep 18, 2026 | 10.20 | 10.80 | 10.20 | 10.75 | 10.75 | 4.37% | 529,512 |
| Sep 17, 2026 | 10.60 | 10.30 | 10.20 | 10.30 | 10.30 | -1.90% | 1,785,428 |
| Sep 16, 2026 | 10.59 | 10.50 | 10.50 | 10.50 | 10.50 | -2.33% | 103,600 |
| Sep 15, 2026 | 10.00 | 11.00 | 10.00 | 10.75 | 10.75 | 4.88% | 883,475 |
| Sep 14, 2026 | 10.25 | 10.50 | 9.99 | 10.25 | 10.25 | -0.49% | 345,076 |
| Sep 11, 2026 | 11.25 | 11.50 | 10.06 | 10.30 | 10.30 | -8.44% | 1,244,879 |
| Sep 10, 2026 | 11.75 | 12.00 | 11.00 | 11.25 | 11.25 | 2.27% | 479,705 |
| Sep 9, 2026 | 11.25 | 11.50 | 11.00 | 11.00 | 11.00 | -2.22% | 46,748 |
| Sep 8, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 335,591 |
| Sep 7, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 808,687 |
| Sep 4, 2026 | 11.28 | 11.50 | 11.08 | 11.25 | 11.25 | -2.17% | 193,916 |
| Sep 3, 2026 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | - | 907,335 |
| Sep 2, 2026 | 12.13 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | 2,384,475 |
| Sep 1, 2026 | 12.50 | 14.00 | 12.00 | 12.00 | 12.00 | 2.13% | 5,679,983 |
| Aug 28, 2026 | 11.75 | 12.00 | 11.59 | 11.75 | 11.75 | 4.91% | 818,974 |
| Aug 27, 2026 | 11.75 | 12.00 | 11.20 | 11.20 | 11.20 | -2.61% | 305,285 |
| Aug 26, 2026 | 11.75 | 12.00 | 11.50 | 11.50 | 11.50 | -2.13% | 424,928 |
| Aug 25, 2026 | 12.25 | 12.50 | 11.50 | 11.75 | 11.75 | -4.08% | 371,594 |
| Aug 24, 2026 | 12.00 | 12.00 | 12.00 | 12.25 | 12.25 | -2.00% | 244,528 |
| Aug 21, 2026 | 12.00 | 12.50 | 12.50 | 12.50 | 12.50 | 2.04% | 68,758 |
| Aug 20, 2026 | 12.00 | 12.11 | 12.00 | 12.25 | 12.25 | - | 46,253 |
| Aug 19, 2026 | 12.40 | 12.50 | 11.85 | 12.25 | 12.25 | -5.77% | 340,285 |
| Aug 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 7.44% | 96,768 |
| Aug 17, 2026 | 14.00 | 12.10 | 12.10 | 12.10 | 12.10 | -12.00% | 1,001,264 |
| Aug 14, 2026 | 13.50 | 13.72 | 13.50 | 13.75 | 13.75 | - | 4,491 |
| Aug 13, 2026 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | - | 60,428 |
| Aug 12, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 69,620 |
| Aug 11, 2026 | 13.75 | 14.00 | 13.55 | 13.75 | 13.75 | - | 564,196 |
| Aug 10, 2026 | 13.50 | 14.00 | 13.68 | 13.75 | 13.75 | 1.85% | 134,284 |
| Aug 7, 2026 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 3.85% | 528,821 |
| Aug 6, 2026 | 12.85 | 13.50 | 12.85 | 13.00 | 13.00 | - | 106,077 |
| Aug 5, 2026 | 13.00 | 13.50 | 12.76 | 13.00 | 13.00 | - | 165,628 |
| Aug 4, 2026 | 13.00 | 13.50 | 13.14 | 13.00 | 13.00 | - | 308,057 |
| Aug 3, 2026 | 13.25 | 13.50 | 12.75 | 13.00 | 13.00 | -1.89% | 317,837 |
| Jul 31, 2026 | 13.75 | 14.00 | 13.13 | 13.25 | 13.25 | -3.64% | 589,131 |
| Jul 30, 2026 | 14.00 | 14.50 | 13.50 | 13.75 | 13.75 | - | 198,507 |
| Jul 29, 2026 | 13.75 | 14.00 | 13.25 | 13.75 | 13.75 | - | 173,962 |
| Jul 28, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | -1.08% | 78,400 |
| Jul 27, 2026 | 13.79 | 14.00 | 13.90 | 13.90 | 13.90 | 1.09% | 49,729 |
| Jul 24, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 152,399 |
| Jul 23, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 332,226 |
| Jul 22, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | 1.85% | 186,536 |
| Jul 21, 2026 | 14.00 | 14.50 | 13.50 | 13.50 | 13.50 | -3.57% | 102,417 |
| Jul 20, 2026 | 13.75 | 14.50 | 13.50 | 14.00 | 14.00 | 1.82% | 109,566 |
| Jul 17, 2026 | 13.75 | 14.00 | 13.70 | 13.75 | 13.75 | - | 328,454 |