1. Share Prices

  2. Ondine Biomedical Inc. (OBI)

5.88p+0.00 (+0.00%)26 Apr 2024, 14:56
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
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
Feb 23, 202410.25p10.28p10.00p10.25p3,126
Feb 22, 202410.25p10.31p10.00p10.25p58,544
Feb 21, 202410.25p10.07p10.01p10.25p24,203
Feb 20, 202410.25p10.20p10.00p10.25p14,329
Feb 19, 202410.25p10.33p10.12p10.25p9,874
Feb 16, 202410.25p10.35p10.00p10.25p16,895
Feb 15, 202410.25p10.35p10.01p10.25p103,256
12345
Showing 1 to 50 of 247

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC602.0016.44
Travis Perkins PLC766.006.46
Natwest Group PLC307.406.07
Ashtead Group PLC6,104.005.97
Tritax Eurobox PLC53.804.87
Tbc Bank Group PLC3,450.004.39

Fallers

CompanyPrice% Chg
Convatec Group PLC257.80-6.46
Wh Smith PLC1,120.00-5.25
Beazley PLC638.00-3.11
Entain PLC784.20-3.09
Me Group International PLC162.80-2.75
Ocado Group PLC353.10-2.54
Risers/fallers data from previous trading day.