Ondine Biomedical Inc. (AIM:OBI)
London · Delayed Price · Currency is GBP · Price in GBX 12.75
+0.75 (6.25%)
May 6, 2026, 5:08 PM GMT
Ondine Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 12.00 | 12.50 | 12.00 | 12.00 | 12.00 | 2.13% | 137,218 |
| May 1, 2026 | 11.78 | 12.34 | 11.50 | 11.75 | 11.75 | - | 570,610 |
| 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 | 13.00 | 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 | - | 1,327,903 |
| 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 | 11.00 | 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 | 10.50 | 10.50 | 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 |
| Mar 11, 2026 | 11.00 | 11.50 | 10.80 | 11.00 | 11.00 | - | 56,428 |
| Mar 10, 2026 | 10.25 | 11.40 | 10.25 | 11.00 | 11.00 | 7.32% | 577,931 |
| Mar 9, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 198,423 |
| Mar 6, 2026 | 10.25 | 10.50 | 10.50 | 10.25 | 10.25 | - | 285 |
| Mar 5, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 78,095 |
| 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 | 9.75 | 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 |