1. Share Prices

  2. Ondine Biomedical Inc. (OBI)

13.00p-0.32 (-2.46%)07 Aug 2025, 12:38
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
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
Jun 30, 202514.50p15.00p14.00p14.25p88,722
Jun 27, 202514.25p14.50p14.00p14.25p236,435
Jun 26, 202514.25p14.50p14.20p14.25p460,230
Jun 25, 202514.00p14.50p14.00p14.25p120,228
Jun 24, 202514.50p15.00p13.50p13.75p201,513
Jun 23, 202514.50p15.00p14.00p14.50p193,674
Jun 20, 202513.50p15.00p13.50p14.40p1,156,624
Jun 19, 202512.75p13.75p12.50p13.60p461,424
Jun 18, 202512.75p13.00p12.50p12.75p632,679
Jun 17, 202511.00p13.38p10.90p12.75p450,216
Jun 16, 202510.50p11.50p10.00p11.00p330,110
Jun 13, 202510.50p10.95p10.00p10.50p12,929
Jun 12, 202510.50p11.00p10.50p10.50p117,483
Jun 11, 202510.50p10.95p10.38p10.50p116,526
Jun 10, 20259.00p11.00p8.86p10.50p741,986
Jun 9, 20259.00p9.41p9.28p9.00p112,524
Jun 6, 20259.00p9.13p8.68p9.00p32,060
Jun 5, 20259.00p9.50p8.50p9.00p73,809
Jun 4, 20258.50p8.25p8.25p8.50p10,000
Jun 3, 20258.50p9.00p8.75p8.50p174,220
Jun 2, 20258.50p8.70p8.18p8.50p53,480
May 30, 20258.50p8.75p8.16p8.50p84,471
May 29, 20258.50p9.20p8.51p9.00p59,891
12345
Showing 1 to 50 of 245

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC378.007.88
Intercontinental Hotels Group PLC9,182.005.78
Serco Group PLC219.804.97
Raspberry Pi Holdings PLC422.004.71
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,751.13-7.05
Babcock International Group PLC947.00-5.86
Bae Systems PLC1,758.00-5.38
Bt Group PLC205.10-3.30
Man Group PLC160.60-3.19