1. Share Prices

  2. Ondine Biomedical Inc. (OBI)

15.50p+0.25 (+1.64%)10 Sep 2025, 17:15
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
Sep 9, 202515.25p15.50p15.10p15.25p609,893
Sep 8, 202515.25p15.50p15.00p15.25p911,687
Sep 5, 202515.00p15.50p15.00p15.25p907,766
Sep 4, 202515.00p15.50p14.00p15.00p123,375
Sep 3, 202515.00p15.35p14.60p15.00p144,398
Sep 2, 202515.00p15.50p15.00p15.00p48,636
Sep 1, 202515.00p15.50p14.00p15.00p689,864
Aug 29, 202515.50p15.47p14.78p15.00p837,466
Aug 28, 202515.75p16.03p15.00p15.50p4,859,144
Aug 27, 202516.50p16.55p16.00p16.50p239,251
Aug 26, 202516.50p17.00p16.20p16.50p116,480
Aug 22, 202516.50p17.00p16.00p16.50p31,363
Aug 21, 202517.50p18.00p16.00p16.50p457,127
Aug 20, 202517.50p17.75p17.00p17.50p84,299
Aug 19, 202518.00p18.50p17.17p17.50p398,800
Aug 18, 202516.25p18.50p16.00p18.00p1,650,104
Aug 15, 202514.50p16.50p14.38p16.25p1,093,212
Aug 14, 202514.50p15.00p14.25p14.50p85,725
Aug 13, 202513.50p15.00p13.85p14.50p367,199
Aug 12, 202513.50p14.00p13.52p13.50p9,364
Aug 11, 202512.75p14.00p12.90p13.50p373,030
Aug 8, 202513.00p13.30p12.50p12.75p213,843
Aug 7, 202513.00p13.30p12.68p13.00p63,173
Aug 6, 202513.00p12.65p12.50p13.00p26,576
Aug 5, 202513.00p13.50p12.50p13.00p5,797
Aug 4, 202513.00p13.39p12.50p13.00p11,147
Aug 1, 202513.25p13.50p12.59p13.00p106,277
Jul 31, 202513.25p13.50p13.10p13.25p196,071
Jul 30, 202513.25p13.66p13.18p13.25p128,679
Jul 29, 202512.75p13.47p12.50p13.25p1,709,634
Jul 28, 202513.25p13.50p12.61p12.75p321,147
Jul 25, 202513.25p13.38p13.10p13.25p236,727
Jul 24, 202513.25p13.50p13.00p13.50p648,675
Jul 23, 202513.25p13.50p13.00p13.25p42,550
Jul 22, 202513.25p13.50p13.00p13.25p38,619
Jul 21, 202513.50p13.50p13.10p13.25p310,142
Jul 18, 202513.75p13.88p12.65p13.00p242,935
Jul 17, 202514.50p14.56p13.50p13.75p475,629
Jul 16, 202514.50p14.11p14.00p14.50p10,041
Jul 15, 202514.50p15.00p14.64p14.50p37,364
Jul 14, 202514.00p15.00p13.50p14.50p620,442
Jul 11, 202513.75p14.00p13.50p13.75p105,158
Jul 10, 202513.75p13.72p13.71p13.75p15,990
Jul 9, 202513.75p14.00p13.50p13.75p53,204
Jul 8, 202513.75p14.00p13.50p13.75p145,004
Jul 7, 202514.25p14.30p13.65p13.75p283,512
Jul 4, 202514.25p14.75p14.06p14.25p22,762
Jul 3, 202514.25p14.35p13.50p14.25p119,373
Jul 2, 202514.25p14.37p14.36p14.25p5,992
Jul 1, 202514.25p15.00p13.50p14.25p85,437
12345
Showing 1 to 50 of 248

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89