Ondine Biomedical Inc. (AIM:OBI)
London · Delayed Price · Currency is GBP · Price in GBX 11.25
-0.25 (-2.17%)
Sep 4, 2026, 4:12 PM GMT
Ondine Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |