Ondine Biomedical Inc. (AIM:OBI)
London · Delayed Price · Currency is GBP · Price in GBX 13.75
0.00 (0.00%)
Aug 14, 2026, 2:47 PM GMT
Ondine Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 13.87 | 13.90 | 13.90 | 13.75 | 13.75 | - | 94,751 |
| Jul 15, 2026 | 13.75 | 14.00 | 13.69 | 13.75 | 13.75 | - | 338,587 |
| Jul 14, 2026 | 13.50 | 14.20 | 13.00 | 13.75 | 13.75 | 1.85% | 377,997 |
| Jul 13, 2026 | 14.25 | 14.50 | 13.50 | 13.50 | 13.50 | -6.90% | 529,383 |
| Jul 10, 2026 | 14.75 | 15.00 | 14.00 | 14.50 | 14.50 | -1.69% | 358,050 |
| Jul 9, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | - | 48,044 |
| Jul 8, 2026 | 14.73 | 14.73 | 14.70 | 14.75 | 14.75 | - | 39,167 |
| Jul 7, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | -1.01% | 483,366 |
| Jul 6, 2026 | 14.75 | 15.00 | 14.50 | 14.90 | 14.90 | - | 499,108 |
| Jul 3, 2026 | 14.75 | 15.00 | 14.55 | 14.90 | 14.90 | -0.67% | 740,115 |
| 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 |