Ondine Biomedical, Inc. OBI
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 9,750,00 (%0,00)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |