1. Share Prices

  2. Ondine Biomedical Inc. (OBI)

12.75p+1.75 (+15.91%)17 Jun 2025, 16:15
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
Jun 17, 202511.00p13.38p10.90p12.75p450,216
Jun 16, 202510.50p11.50p10.00p11.00p330,110
Jun 13, 202510.50p10.95p10.00p10.50p12,929
Jun 12, 202510.50p11.00p10.50p10.50p117,483
Jun 11, 202510.50p10.95p10.38p10.50p116,526
Jun 10, 20259.00p11.00p8.86p10.50p741,986
Jun 9, 20259.00p9.41p9.28p9.00p112,524
Jun 6, 20259.00p9.13p8.68p9.00p32,060
Jun 5, 20259.00p9.50p8.50p9.00p73,809
Jun 4, 20258.50p8.25p8.25p8.50p10,000
Jun 3, 20258.50p9.00p8.75p8.50p174,220
Jun 2, 20258.50p8.70p8.18p8.50p53,480
May 30, 20258.50p8.75p8.16p8.50p84,471
May 29, 20258.50p9.20p8.51p9.00p59,891
May 28, 20258.50p9.00p8.52p8.50p5,802
May 27, 20258.50p8.51p8.51p8.50p100,000
May 23, 20258.50p8.52p8.52p8.50p11,596
May 22, 20258.50p9.20p8.00p8.50p3,332
May 21, 20258.50p9.00p8.16p8.50p10,959
May 20, 20258.50p8.60p8.16p8.50p19,023
May 19, 20258.25p8.64p8.00p8.50p324,712
May 15, 20258.75p9.00p8.00p8.25p261,379
May 13, 20258.75p9.00p8.35p8.70p97,320
May 12, 20259.00p9.00p8.63p8.80p22,315
May 9, 20259.00p8.65p8.65p9.00p50,000
May 8, 20259.00p9.15p8.65p9.00p68,978
May 7, 20259.00p9.06p9.06p9.00p5,518
May 6, 20259.00p9.06p9.06p9.00p5,905
May 2, 20259.00p9.09p9.09p9.00p100,000
May 1, 20259.00p9.09p8.65p9.00p3,620
Apr 30, 20259.25p9.50p8.63p9.00p214,826
Apr 29, 20259.25p9.26p9.26p9.25p900
Apr 28, 20259.25p9.27p9.27p9.25p100,000
Apr 25, 20259.25p9.28p9.28p9.25p5,323
Apr 24, 20259.25p9.13p9.13p9.25p2,500
Apr 23, 20259.25p9.50p9.10p9.25p95,485
Apr 22, 20259.25p9.13p8.80p9.25p6,160
Apr 17, 20259.25p9.32p9.32p9.25p5,000
Apr 16, 20259.25p9.43p9.13p9.25p675,000
Apr 15, 20259.50p10.00p9.00p9.70p77,094
Apr 14, 20259.25p9.70p9.00p9.50p279,912
Apr 11, 20259.25p9.11p9.11p9.25p33,030
Apr 10, 20259.25p9.50p9.00p9.25p251,516
Apr 9, 20259.00p9.11p8.50p9.00p12,003
Apr 8, 20259.00p9.50p8.68p9.00p243,105
Apr 7, 20259.25p9.38p8.50p8.75p170,227
Apr 4, 20259.25p9.30p9.00p9.25p130,636
Apr 3, 20259.75p10.20p9.00p9.25p339,562
Apr 2, 202510.00p9.80p9.41p9.75p357,002
Apr 1, 20259.75p10.00p9.50p9.75p231,072
12345
Showing 1 to 50 of 244

Most Read

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:
12 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Morgan Sindall Group PLC4,400.0014.58
Ocean Wilsons (Holdings) LD1,580.007.12
Ao World PLC100.805.00
Renishaw PLC2,845.004.40
Ashtead Group PLC4,564.004.15
Rank Group PLC131.003.80
Risers/fallers data from previous trading day. Today's data available from 8:15am.