Ondine Biomedical Inc. (AIM:OBI)
London
· Delayed Price · Currency is GBP · Price in GBX 11.30
+0.05 (0.44%)
Dec 5, 2025, 4:35 PM GMT+1
Ondine Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 13.25 | 13.50 | 13.00 | 13.00 | 13.00 | -1.89% | 129,743 |
| Oct 13, 2025 | 13.75 | 14.00 | 13.01 | 13.25 | 13.25 | -3.64% | 174,462 |
| Oct 10, 2025 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 34,339 |
| Oct 9, 2025 | 13.75 | 14.90 | 13.50 | 13.75 | 13.75 | - | 27,335 |
| Oct 8, 2025 | 13.75 | 14.00 | 13.60 | 13.75 | 13.75 | - | 40,684 |
| Oct 7, 2025 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 82,308 |
| Oct 6, 2025 | 13.85 | 14.20 | 13.50 | 13.75 | 13.75 | -0.72% | 231,462 |
| Oct 3, 2025 | 14.25 | 14.44 | 13.50 | 13.85 | 13.85 | -2.81% | 610,480 |
| Oct 2, 2025 | 14.50 | 14.73 | 14.00 | 14.25 | 14.25 | -1.72% | 122,899 |
| Oct 1, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 151,883 |
| Sep 30, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 136,423 |
| Sep 29, 2025 | 14.50 | 14.79 | 14.00 | 14.50 | 14.50 | - | 96,568 |
| Sep 26, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 70,189 |
| Sep 25, 2025 | 14.25 | 15.00 | 14.00 | 14.50 | 14.50 | - | 995,355 |
| Sep 24, 2025 | 15.00 | 15.07 | 14.11 | 14.50 | 14.50 | -3.33% | 468,724 |
| Sep 23, 2025 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 271,482 |
| Sep 22, 2025 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 2,995 |
| Sep 19, 2025 | 15.25 | 16.00 | 14.70 | 15.00 | 15.00 | -3.23% | 133,220 |
| Sep 18, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 3.33% | 135,777 |
| Sep 17, 2025 | 14.75 | 15.50 | 14.60 | 15.00 | 15.00 | 1.69% | 152,956 |
| Sep 16, 2025 | 15.25 | 15.50 | 14.63 | 14.75 | 14.75 | -3.59% | 49,092 |
| Sep 15, 2025 | 15.25 | 16.00 | 14.99 | 15.30 | 15.30 | 0.33% | 986,709 |
| Sep 12, 2025 | 15.50 | 15.70 | 15.00 | 15.25 | 15.25 | -1.61% | 133,294 |
| Sep 11, 2025 | 15.50 | 16.00 | 15.11 | 15.50 | 15.50 | - | 107,521 |
| Sep 10, 2025 | 15.50 | 15.80 | 15.00 | 15.50 | 15.50 | 1.64% | 188,799 |
| Sep 9, 2025 | 15.25 | 15.50 | 15.10 | 15.25 | 15.25 | - | 609,893 |
| Sep 8, 2025 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 911,688 |
| Sep 5, 2025 | 15.00 | 15.50 | 15.00 | 15.25 | 15.25 | 1.67% | 907,766 |
| Sep 4, 2025 | 15.00 | 15.50 | 14.00 | 15.00 | 15.00 | - | 123,375 |
| Sep 3, 2025 | 15.00 | 15.35 | 14.60 | 15.00 | 15.00 | - | 144,398 |
| Sep 2, 2025 | 15.00 | 15.50 | 15.00 | 15.00 | 15.00 | - | 48,637 |
| Sep 1, 2025 | 15.00 | 15.50 | 14.00 | 15.00 | 15.00 | - | 689,864 |
| Aug 29, 2025 | 15.50 | 15.47 | 14.78 | 15.00 | 15.00 | -3.23% | 837,466 |
| Aug 28, 2025 | 15.75 | 16.03 | 15.00 | 15.50 | 15.50 | -6.06% | 4,859,144 |
| Aug 27, 2025 | 16.50 | 16.55 | 16.00 | 16.50 | 16.50 | - | 239,251 |
| Aug 26, 2025 | 16.50 | 17.00 | 16.20 | 16.50 | 16.50 | - | 116,480 |
| Aug 22, 2025 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 31,363 |
| Aug 21, 2025 | 17.50 | 18.00 | 16.00 | 16.50 | 16.50 | -5.71% | 457,127 |
| Aug 20, 2025 | 17.50 | 17.75 | 17.00 | 17.50 | 17.50 | - | 84,299 |
| Aug 19, 2025 | 18.00 | 18.50 | 17.17 | 17.50 | 17.50 | -2.78% | 398,800 |
| Aug 18, 2025 | 16.25 | 18.50 | 16.00 | 18.00 | 18.00 | 10.77% | 1,650,104 |
| Aug 15, 2025 | 14.50 | 16.50 | 14.38 | 16.25 | 16.25 | 12.07% | 1,093,213 |
| Aug 14, 2025 | 14.50 | 15.00 | 14.25 | 14.50 | 14.50 | - | 85,725 |
| Aug 13, 2025 | 13.50 | 15.00 | 13.85 | 14.50 | 14.50 | 7.41% | 367,199 |
| Aug 12, 2025 | 13.50 | 14.00 | 13.52 | 13.50 | 13.50 | - | 9,365 |
| Aug 11, 2025 | 12.75 | 14.00 | 12.90 | 13.50 | 13.50 | 5.88% | 373,030 |
| Aug 8, 2025 | 13.00 | 13.30 | 12.50 | 12.75 | 12.75 | -1.92% | 213,843 |
| Aug 7, 2025 | 13.00 | 13.30 | 12.68 | 13.00 | 13.00 | - | 63,173 |
| Aug 6, 2025 | 13.00 | 12.66 | 12.50 | 13.00 | 13.00 | - | 26,576 |
| Aug 5, 2025 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 5,797 |
| Aug 4, 2025 | 13.00 | 13.39 | 12.50 | 13.00 | 13.00 | - | 11,147 |
| Aug 1, 2025 | 13.25 | 13.50 | 12.59 | 13.00 | 13.00 | -1.89% | 106,277 |
| Jul 31, 2025 | 13.25 | 13.50 | 13.10 | 13.25 | 13.25 | - | 196,072 |
| Jul 30, 2025 | 13.25 | 13.66 | 13.18 | 13.25 | 13.25 | - | 128,679 |
| Jul 29, 2025 | 12.75 | 13.47 | 12.50 | 13.25 | 13.25 | 3.92% | 1,709,635 |
| Jul 28, 2025 | 13.25 | 13.50 | 12.61 | 12.75 | 12.75 | -3.77% | 321,148 |
| Jul 25, 2025 | 13.25 | 13.38 | 13.10 | 13.25 | 13.25 | -1.85% | 236,727 |
| Jul 24, 2025 | 13.25 | 13.50 | 13.00 | 13.50 | 13.50 | 1.89% | 648,675 |
| Jul 23, 2025 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 42,550 |
| Jul 22, 2025 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 38,619 |
| Jul 21, 2025 | 13.25 | 13.50 | 13.10 | 13.25 | 13.25 | 1.92% | 310,142 |
| Jul 18, 2025 | 13.75 | 13.88 | 12.65 | 13.00 | 13.00 | -5.45% | 242,935 |