Ondine Biomedical, Inc. OBI
LSE · United Kingdom · Health Technology
GBp 9.750.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.75 | GBp 9.75 | 0 |
| 2026-09-29 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 747.59K |
| 2026-09-28 | GBp 9.75 | -2.50% | GBp 10.25 | GBp 10.50 | GBp 9.50 | 305.76K |
| 2026-09-25 | GBp 10.00 | -2.91% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 70.20K |
| 2026-09-24 | GBp 10.30 | -4.19% | GBp 10.75 | GBp 11.00 | GBp 9.60 | 1.69M |
| 2026-09-23 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.49 | 534.22K |
| 2026-09-22 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.49 | 475.81K |
| 2026-09-21 | GBp 10.75 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 217.63K |
| 2026-09-18 | GBp 10.75 | +4.37% | GBp 10.25 | GBp 10.93 | GBp 10.20 | 529.51K |
| 2026-09-17 | GBp 10.30 | -1.90% | GBp 10.50 | GBp 11.00 | GBp 10.11 | 1.89M |
| 2026-09-16 | GBp 10.50 | -2.33% | GBp 10.75 | GBp 11.00 | GBp 10.00 | 103.60K |
| 2026-09-15 | GBp 10.75 | +4.88% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 883.47K |
| 2026-09-14 | GBp 10.25 | -0.49% | GBp 10.25 | GBp 10.50 | GBp 9.99 | 345.08K |
| 2026-09-11 | GBp 10.30 | -8.44% | GBp 11.25 | GBp 11.50 | GBp 10.06 | 1.38M |
| 2026-09-10 | GBp 11.25 | +2.27% | GBp 11.75 | GBp 12.00 | GBp 11.00 | 479.71K |
| 2026-09-09 | GBp 11.00 | -2.22% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 46.75K |
| 2026-09-08 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 595.59K |
| 2026-09-07 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 11.00 | 808.69K |
| 2026-09-04 | GBp 11.25 | -2.17% | GBp 11.25 | GBp 11.50 | GBp 11.07 | 493.92K |
| 2026-09-03 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.50 | GBp 11.00 | 1.06M |
| 2026-09-02 | GBp 11.50 | -4.17% | GBp 12.15 | GBp 12.30 | GBp 11.50 | 2.48M |
| 2026-09-01 | GBp 12.00 | +2.13% | GBp 12.50 | GBp 14.00 | GBp 12.00 | 5.68M |
| 2026-08-28 | GBp 11.75 | +4.91% | GBp 11.75 | GBp 12.00 | GBp 11.59 | 818.97K |
| 2026-08-27 | GBp 11.20 | -2.61% | GBp 11.75 | GBp 12.00 | GBp 11.20 | 305.29K |
| 2026-08-26 | GBp 11.50 | -2.13% | GBp 11.75 | GBp 12.00 | GBp 11.50 | 424.93K |
| 2026-08-25 | GBp 11.75 | -4.08% | GBp 12.25 | GBp 12.50 | GBp 11.50 | 371.59K |
| 2026-08-24 | GBp 12.25 | -2.00% | GBp 12.25 | GBp 12.50 | GBp 12.00 | 244.53K |
| 2026-08-21 | GBp 12.50 | +2.04% | GBp 12.25 | GBp 12.50 | GBp 12.00 | 78.76K |
| 2026-08-20 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.25 | GBp 12.00 | 56.25K |
| 2026-08-19 | GBp 12.25 | -5.77% | GBp 12.25 | GBp 12.50 | GBp 11.85 | 395.76K |
| 2026-08-18 | GBp 13.00 | +7.44% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 96.77K |
| 2026-08-17 | GBp 12.10 | -12.00% | GBp 13.75 | GBp 14.00 | GBp 12.00 | 1.67M |
| 2026-08-14 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 13.72 | GBp 13.50 | 4.49K |
| 2026-08-13 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 110.43K |
| 2026-08-12 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 69.62K |
| 2026-08-11 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.55 | 564.20K |
| 2026-08-10 | GBp 13.75 | +1.85% | GBp 13.50 | GBp 14.00 | GBp 13.68 | 134.28K |
| 2026-08-07 | GBp 13.50 | +3.85% | GBp 13.00 | GBp 13.50 | GBp 13.00 | 528.82K |
| 2026-08-06 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.85 | 106.08K |
| 2026-08-05 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.76 | 165.63K |
| 2026-08-04 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 13.14 | 408.06K |
| 2026-08-03 | GBp 13.00 | -1.89% | GBp 13.25 | GBp 13.50 | GBp 12.75 | 317.84K |
| 2026-07-31 | GBp 13.25 | -3.64% | GBp 13.75 | GBp 14.00 | GBp 13.05 | 689.75K |
| 2026-07-30 | GBp 13.75 | 0.00% | GBp 14.00 | GBp 14.50 | GBp 13.50 | 198.51K |
| 2026-07-29 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.25 | 173.96K |
| 2026-07-28 | GBp 13.75 | -1.08% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 153.40K |
| 2026-07-27 | GBp 13.90 | +1.09% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 99.73K |
| 2026-07-24 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 452.40K |
| 2026-07-23 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 332.23K |
| 2026-07-22 | GBp 13.75 | +1.85% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 186.54K |
| 2026-07-21 | GBp 13.50 | -3.57% | GBp 14.00 | GBp 14.50 | GBp 13.50 | 202.42K |
| 2026-07-20 | GBp 14.00 | +1.82% | GBp 13.75 | GBp 14.50 | GBp 13.50 | 109.57K |
| 2026-07-17 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.70 | 417.34K |
| 2026-07-16 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.87 | 181.26K |
| 2026-07-15 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.69 | 338.59K |
| 2026-07-14 | GBp 13.75 | +1.85% | GBp 13.50 | GBp 14.20 | GBp 13.00 | 478.00K |
| 2026-07-13 | GBp 13.50 | -6.90% | GBp 14.25 | GBp 14.50 | GBp 13.50 | 529.38K |
| 2026-07-10 | GBp 14.50 | -1.69% | GBp 14.75 | GBp 15.00 | GBp 14.00 | 358.05K |
| 2026-07-09 | GBp 14.75 | 0.00% | GBp 14.75 | GBp 15.00 | GBp 14.50 | 48.04K |
| 2026-07-08 | GBp 14.75 | 0.00% | GBp 14.75 | GBp 14.73 | GBp 14.70 | 39.17K |
| 2026-07-07 | GBp 14.75 | -1.01% | GBp 14.75 | GBp 15.00 | GBp 14.50 | 483.37K |
| 2026-07-06 | GBp 14.90 | 0.00% | GBp 14.75 | GBp 15.00 | GBp 14.50 | 499.11K |
| 2026-07-03 | GBp 14.90 | -0.67% | GBp 14.75 | GBp 15.00 | GBp 14.55 | 740.12K |
| 2026-07-02 | GBp 15.00 | -2.60% | GBp 15.00 | GBp 15.40 | GBp 14.50 | 812.30K |
| 2026-07-01 | GBp 15.40 | +2.67% | GBp 15.00 | GBp 15.40 | GBp 15.13 | 309.69K |
| 2026-06-30 | GBp 15.00 | +1.69% | GBp 15.00 | GBp 15.50 | GBp 14.50 | 269.14K |
| 2026-06-29 | GBp 14.75 | 0.00% | GBp 14.75 | GBp 15.00 | GBp 14.50 | 233.20K |
| 2026-06-26 | GBp 14.75 | 0.00% | GBp 14.75 | GBp 15.00 | GBp 14.50 | 25.40K |
| 2026-06-25 | GBp 14.75 | 0.00% | GBp 14.75 | GBp 15.00 | GBp 14.50 | 134.30K |
| 2026-06-24 | GBp 14.75 | 0.00% | GBp 14.75 | GBp 14.70 | GBp 14.70 | 39.11K |
| 2026-06-23 | GBp 14.75 | 0.00% | GBp 14.75 | GBp 15.00 | GBp 14.66 | 218.25K |
| 2026-06-22 | GBp 14.75 | +1.72% | GBp 14.75 | GBp 15.00 | GBp 14.50 | 476.19K |
| 2026-06-19 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.35 | 261.27K |
| 2026-06-18 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.75 | 617.94K |
| 2026-06-17 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 168.04K |
| 2026-06-16 | GBp 14.50 | -1.69% | GBp 14.75 | GBp 15.00 | GBp 14.50 | 237.67K |
| 2026-06-15 | GBp 14.75 | +13.46% | GBp 13.00 | GBp 15.00 | GBp 13.13 | 1.20M |
| 2026-06-12 | GBp 13.00 | +1.96% | GBp 12.75 | GBp 13.35 | GBp 12.50 | 485.84K |
| 2026-06-11 | GBp 12.75 | -1.92% | GBp 13.00 | GBp 13.50 | GBp 12.50 | 417.22K |
| 2026-06-10 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.80 | 378.44K |
| 2026-06-09 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 13.20 | 174.09K |
| 2026-06-08 | GBp 13.00 | -1.89% | GBp 13.25 | GBp 13.50 | GBp 12.50 | 735.60K |
| 2026-06-05 | GBp 13.25 | -5.36% | GBp 14.00 | GBp 14.50 | GBp 13.00 | 1.02M |
| 2026-06-04 | GBp 14.00 | -3.45% | GBp 14.50 | GBp 14.50 | GBp 13.50 | 678.33K |
| 2026-06-03 | GBp 14.50 | -3.33% | GBp 15.00 | GBp 15.48 | GBp 14.00 | 981.76K |
| 2026-06-02 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.50 | GBp 14.50 | 534.74K |
| 2026-06-01 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.50 | GBp 14.50 | 366.86K |
| 2026-05-29 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.50 | GBp 14.99 | 270.99K |
| 2026-05-28 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.50 | GBp 14.50 | 394.86K |
| 2026-05-27 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.50 | GBp 14.50 | 284.64K |