1. Share Prices

  2. Ondine Biomedical Inc. (OBI)

6.50p-0.50 (-7.14%)09 May 2024, 10:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ondine Biomedical Inc. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 8, 20247.00p7.50p6.50p7.00p4,781,295
May 7, 20246.50p7.89p6.00p7.00p1,509,456
May 3, 20244.50p7.00p5.00p6.60p1,172,667
May 2, 20245.13p5.01p5.01p5.13p415
May 1, 20245.38p5.28p5.11p5.13p165,537
Apr 30, 20245.50p5.50p5.25p5.38p53,973
Apr 29, 20245.88p5.76p5.31p5.50p171,096
Apr 26, 20245.88p6.00p5.75p5.88p57,116
Apr 25, 20246.50p6.85p5.50p5.88p431,829
Apr 24, 20246.75p7.35p6.15p6.25p553,436
Apr 23, 20247.00p7.00p6.50p6.75p30,379
Apr 22, 20246.75p7.50p6.51p7.00p299,374
Apr 19, 20246.75p6.88p6.50p6.75p457,023
Apr 18, 20246.63p6.70p6.56p6.75p110,117
Apr 17, 20246.65p7.00p6.57p6.63p119,006
Apr 16, 20247.25p7.50p6.76p6.65p104,181
Apr 15, 20247.50p8.00p7.00p7.25p176,506
Apr 12, 20247.50p8.00p7.00p7.50p178,000
Apr 11, 20247.50p7.25p7.05p7.50p114,463
Apr 10, 20248.00p8.79p7.00p7.50p787,551
Apr 9, 20247.25p6.97p6.53p6.75p201,334
Apr 8, 20247.25p7.50p7.15p7.25p154,756
Apr 5, 20248.25p8.10p7.00p7.25p395,366
Apr 4, 20249.50p9.11p8.00p8.65p904,933
Apr 3, 20249.50p9.50p9.50p9.25p200
Apr 2, 20249.50p9.37p9.00p9.25p203,881
Mar 28, 20249.75p10.00p9.00p9.25p39,379
Mar 27, 20249.75p10.00p9.33p9.75p56,452
Mar 26, 202410.25p10.50p9.60p9.75p349,326
Mar 25, 202410.50p11.40p10.00p10.25p682,431
Mar 22, 20249.75p9.89p9.50p9.75p3,517
Mar 21, 202410.25p10.05p9.50p9.75p185,083
Mar 20, 202410.00p10.50p9.53p10.00p2,270,851
Mar 19, 20249.63p10.00p9.50p10.00p6,929,418
Mar 18, 20249.63p9.55p9.50p9.63p102,750
Mar 15, 202410.00p10.00p9.40p9.63p1,245,491
Mar 14, 20249.25p9.22p9.00p9.25p450,000
Mar 13, 20249.25p9.00p9.00p9.25p57
Mar 12, 20249.25p9.11p9.11p9.25p3,500
Mar 11, 20249.25p9.33p9.33p9.25p13,500
Mar 8, 20249.25p9.34p9.00p9.25p60,619
Mar 7, 20249.25p9.50p9.22p9.25p12,000
Mar 6, 20249.25p9.40p9.22p9.25p60,111
Mar 5, 20249.50p9.50p9.00p9.50p58,278
Mar 4, 20249.75p9.58p9.13p9.40p135,779
Mar 1, 20249.75p9.89p9.89p9.75p10,000
Feb 29, 20249.75p10.10p9.50p10.10p132,839
Feb 28, 20249.50p10.00p9.58p9.75p180,182
Feb 27, 20249.75p9.51p9.50p9.75p2,702
Feb 26, 202410.25p10.01p9.55p9.75p117,658
12345
Showing 1 to 50 of 248

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC291.924.41
Bakkavor Group PLC122.233.58
Hays PLC96.792.91
Genuit Group PLC450.502.04
Itv PLC75.781.92
Helios Towers PLC108.201.50

Fallers

CompanyPrice% Chg
Airtel Africa PLC106.06-8.49
3I Group PLC2,848.36-4.22
HSBC Holdings PLC693.60-3.77
Bellevue Healthcare Trust PLC141.24-3.66
Lancashire Holdings Limited608.00-2.88
Petershill Partners PLC204.00-2.86