Ondine Biomedical Inc. (AIM:OBI)
London
· Delayed Price · Currency is GBP · Price in GBX 10.25
0.00 (0.00%)
At close: Mar 6, 2026
Ondine Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.25 | 10.50 | 10.50 | 10.25 | 10.25 | - | 285 |
| Mar 5, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 78,095 |
| Mar 4, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 3,463 |
| Mar 3, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 20,039 |
| Mar 2, 2026 | 10.25 | 10.50 | 10.29 | 10.25 | 10.25 | - | 355,258 |
| Feb 27, 2026 | 10.25 | 10.50 | 10.18 | 10.25 | 10.25 | - | 151,004 |
| Feb 26, 2026 | 10.25 | 10.35 | 10.18 | 10.25 | 10.25 | - | 68,214 |
| Feb 25, 2026 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | 2.50% | 141,001 |
| Feb 24, 2026 | 9.75 | 10.00 | 9.63 | 10.00 | 10.00 | 2.56% | 175,079 |
| Feb 23, 2026 | 9.98 | 10.00 | 9.50 | 9.75 | 9.75 | - | 104,429 |
| Feb 20, 2026 | 9.50 | 10.00 | 9.50 | 9.75 | 9.75 | 2.63% | 495,039 |
| Feb 19, 2026 | 10.00 | 10.00 | 9.00 | 9.50 | 9.50 | - | 1,917 |
| Feb 18, 2026 | 9.50 | 10.00 | 9.50 | 9.50 | 9.50 | 2.70% | 119,024 |
| Feb 17, 2026 | 9.25 | 9.50 | 9.18 | 9.25 | 9.25 | - | 95,354 |
| Feb 16, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 14,088 |
| Feb 13, 2026 | 9.25 | 9.50 | 9.50 | 9.25 | 9.25 | - | 4,531 |
| Feb 12, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 188,800 |
| Feb 11, 2026 | 9.00 | 9.45 | 9.00 | 9.25 | 9.25 | - | 334,710 |
| Feb 10, 2026 | 9.25 | 9.50 | 8.50 | 9.25 | 9.25 | 2.78% | 53,671 |
| Feb 9, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 17,353 |
| Feb 6, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 42,155 |
| Feb 5, 2026 | 8.50 | 9.00 | 8.63 | 9.00 | 9.00 | 5.88% | 181,515 |
| Feb 4, 2026 | 8.63 | 9.00 | 8.00 | 8.50 | 8.50 | - | 40,839 |
| Feb 3, 2026 | 8.50 | 9.00 | 8.63 | 8.50 | 8.50 | - | 15,043 |
| Feb 2, 2026 | 8.50 | 9.00 | 8.31 | 8.50 | 8.50 | - | 51,353 |
| Jan 30, 2026 | 8.50 | 8.67 | 8.50 | 8.50 | 8.50 | - | 707,352 |
| Jan 29, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 67,546 |
| Jan 28, 2026 | 9.00 | 9.00 | 8.00 | 8.50 | 8.50 | - | 21,448 |
| Jan 27, 2026 | 8.50 | 9.00 | 8.70 | 8.50 | 8.50 | - | 57,532 |
| Jan 26, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 491,400 |
| Jan 23, 2026 | 8.50 | 8.75 | 8.00 | 8.50 | 8.50 | 3.03% | 553,391 |
| Jan 22, 2026 | 8.00 | 8.50 | 8.00 | 8.25 | 8.25 | 3.13% | 1,254,225 |
| Jan 21, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 89,211 |
| Jan 20, 2026 | 8.00 | 8.50 | 8.09 | 8.00 | 8.00 | - | 228,708 |
| Jan 19, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 61,338 |
| Jan 16, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | - | 10,039 |
| Jan 15, 2026 | 8.00 | 8.02 | 8.02 | 8.00 | 8.00 | - | 6,234 |
| Jan 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 13, 2026 | 8.00 | 8.50 | 7.65 | 8.00 | 8.00 | - | 682,325 |
| Jan 12, 2026 | 8.00 | 7.95 | 7.93 | 8.00 | 8.00 | -0.62% | 276,000 |
| Jan 9, 2026 | 8.25 | 8.50 | 7.61 | 8.05 | 8.05 | -2.42% | 178,146 |
| Jan 8, 2026 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | 1.23% | 22,846 |
| Jan 7, 2026 | 8.75 | 9.00 | 8.00 | 8.15 | 8.15 | -6.86% | 610,624 |
| Jan 6, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 514,555 |
| Jan 5, 2026 | 9.00 | 9.00 | 8.50 | 8.75 | 8.75 | - | 352,147 |
| Jan 2, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 225,255 |
| Dec 31, 2025 | 8.92 | 8.92 | 8.75 | 8.75 | 8.75 | - | 494,033 |
| Dec 30, 2025 | 8.75 | 8.90 | 8.82 | 8.75 | 8.75 | - | 263,420 |
| Dec 29, 2025 | 8.75 | 9.00 | 8.82 | 8.75 | 8.75 | - | 7,344 |
| Dec 24, 2025 | 8.75 | 9.00 | 8.64 | 8.75 | 8.75 | 1.74% | 39,000 |
| Dec 23, 2025 | 9.00 | 9.50 | 8.60 | 8.60 | 8.60 | -4.44% | 194,450 |
| Dec 22, 2025 | 9.75 | 10.00 | 9.00 | 9.00 | 9.00 | -6.49% | 343,162 |
| Dec 19, 2025 | 9.75 | 9.89 | 9.60 | 9.63 | 9.63 | -1.28% | 114,198 |
| Dec 18, 2025 | 9.75 | 10.00 | 9.89 | 9.75 | 9.75 | - | 25,706 |
| Dec 17, 2025 | 9.90 | 10.00 | 9.50 | 9.75 | 9.75 | - | 44,348 |
| Dec 16, 2025 | 10.50 | 10.50 | 9.53 | 9.75 | 9.75 | -4.88% | 568,074 |
| Dec 15, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 52,775 |
| Dec 12, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 356,107 |
| Dec 11, 2025 | 10.07 | 10.40 | 10.30 | 10.25 | 10.25 | - | 230,310 |
| Dec 10, 2025 | 11.25 | 11.50 | 10.14 | 10.25 | 10.25 | -8.89% | 794,853 |
| Dec 9, 2025 | 11.25 | 11.50 | 11.50 | 11.25 | 11.25 | - | 44 |
| Dec 8, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | -0.44% | 127,951 |
| Dec 5, 2025 | 11.25 | 11.50 | 11.00 | 11.30 | 11.30 | 0.44% | 29,368 |
| Dec 4, 2025 | 11.25 | 11.20 | 11.00 | 11.25 | 11.25 | - | 30,570 |
| Dec 3, 2025 | 11.50 | 11.50 | 11.45 | 11.25 | 11.25 | - | 107,282 |
| Dec 2, 2025 | 11.25 | 11.50 | 11.21 | 11.25 | 11.25 | - | 41,551 |
| Dec 1, 2025 | 11.50 | 12.00 | 11.21 | 11.25 | 11.25 | -2.17% | 172,318 |
| Nov 28, 2025 | 11.25 | 12.00 | 11.00 | 11.50 | 11.50 | 2.22% | 465,528 |
| Nov 27, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 4,204 |
| Nov 26, 2025 | 11.25 | 11.25 | 11.00 | 11.25 | 11.25 | - | 101,506 |
| Nov 25, 2025 | 11.25 | 11.50 | 11.25 | 11.25 | 11.25 | - | 96,926 |
| Nov 24, 2025 | 11.25 | 11.35 | 11.12 | 11.25 | 11.25 | - | 28,110 |
| Nov 21, 2025 | 11.25 | 11.46 | 11.21 | 11.25 | 11.25 | - | 98,726 |
| Nov 20, 2025 | 11.25 | 11.15 | 11.00 | 11.25 | 11.25 | - | 10,090 |
| Nov 19, 2025 | 11.25 | 11.40 | 11.08 | 11.25 | 11.25 | - | 350,000 |
| Nov 18, 2025 | 11.75 | 12.00 | 11.00 | 11.25 | 11.25 | -4.26% | 343,901 |
| Nov 17, 2025 | 11.75 | 12.00 | 11.55 | 11.75 | 11.75 | - | 6,413 |
| Nov 14, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 9,337 |
| Nov 13, 2025 | 11.75 | 11.50 | 11.50 | 11.75 | 11.75 | - | 110 |
| Nov 12, 2025 | 12.25 | 12.50 | 11.50 | 11.75 | 11.75 | -4.08% | 255,570 |
| Nov 11, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 298,829 |
| Nov 10, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 61,999 |
| Nov 7, 2025 | 12.25 | 12.06 | 12.06 | 12.25 | 12.25 | - | 2,045 |
| Nov 6, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 71,850 |
| Nov 5, 2025 | 12.75 | 13.00 | 12.05 | 12.25 | 12.25 | -5.77% | 193,109 |
| Nov 4, 2025 | 12.75 | 13.00 | 12.66 | 13.00 | 13.00 | 1.96% | 60,538 |
| Nov 3, 2025 | 13.25 | 13.50 | 12.50 | 12.75 | 12.75 | -3.77% | 293,260 |
| Oct 31, 2025 | 13.00 | 13.50 | 13.00 | 13.25 | 13.25 | -1.85% | 62,999 |
| Oct 30, 2025 | 13.25 | 13.50 | 13.00 | 13.50 | 13.50 | - | 28,444 |
| Oct 29, 2025 | 13.25 | 13.50 | 13.10 | 13.50 | 13.50 | 1.89% | 70,668 |
| Oct 28, 2025 | 13.00 | 13.50 | 13.33 | 13.25 | 13.25 | 1.92% | 103,459 |
| Oct 27, 2025 | 13.25 | 13.50 | 12.73 | 13.00 | 13.00 | 4.00% | 267,088 |
| Oct 24, 2025 | 12.50 | 12.95 | 12.28 | 12.50 | 12.50 | - | 130,000 |
| Oct 23, 2025 | 12.50 | 12.90 | 12.90 | 12.50 | 12.50 | - | 3,817 |
| Oct 22, 2025 | 12.50 | 12.95 | 12.00 | 12.50 | 12.50 | - | 147,730 |
| Oct 21, 2025 | 12.50 | 13.00 | 12.10 | 12.50 | 12.50 | - | 1,078,919 |
| Oct 20, 2025 | 12.50 | 13.00 | 12.02 | 12.50 | 12.50 | - | 113,822 |
| Oct 17, 2025 | 13.25 | 13.50 | 12.00 | 12.50 | 12.50 | -5.66% | 172,510 |
| Oct 16, 2025 | 13.50 | 14.00 | 13.27 | 13.25 | 13.25 | 1.92% | 7,480 |
| Oct 15, 2025 | 13.25 | 13.50 | 13.00 | 13.00 | 13.00 | - | 434,421 |