1. Share Prices

  2. Ondine Biomedical Inc. (OBI)

8.25p+0.13 (+1.54%)22 Nov 2024, 16:35
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
Nov 22, 20248.13p8.25p8.12p8.25p30,608
Nov 21, 20248.13p8.00p8.00p8.13p10,000
Nov 20, 20248.13p8.25p8.00p8.13p2,410
Nov 19, 20248.50p9.00p8.06p8.13p14,161,280
Nov 18, 20248.25p9.00p8.00p8.50p99,372
Nov 15, 20248.13p8.49p8.10p8.25p145,678
Nov 14, 20248.00p8.25p7.90p8.13p444,949
Nov 13, 20248.00p8.25p8.05p8.00p64,331
Nov 12, 20248.00p8.07p7.58p8.00p478,000
Nov 11, 20248.75p9.00p7.97p8.25p812,854
Nov 8, 20249.00p8.81p8.57p8.75p411,007
Nov 7, 20249.13p9.00p8.75p8.75p376,401
Nov 6, 20248.75p9.50p8.50p9.00p1,031,267
Nov 5, 20248.63p8.69p8.65p8.75p77,999
Nov 4, 20248.75p8.79p8.50p8.50p671,733
Nov 1, 20248.50p9.50p8.50p8.75p954,804
Oct 31, 20248.38p8.75p8.00p8.38p170,379
Oct 30, 20248.50p8.75p8.00p8.00p113,334
Oct 29, 20249.00p9.00p8.00p9.00p202,521
Oct 28, 20249.00p9.00p8.50p9.00p209,888
Oct 25, 20247.38p8.80p7.00p8.50p589,397
Oct 24, 20246.63p6.15p6.15p7.38p690,548
Oct 23, 20246.75p7.00p6.25p6.63p301,784
Oct 22, 20246.63p6.85p6.25p6.63p2,137
Oct 21, 20246.63p7.00p6.25p6.63p36,958
Oct 18, 20246.63p6.99p6.99p6.63p5,000
Oct 17, 20246.38p6.50p6.50p6.38p431,500
Oct 16, 20246.38p6.25p6.25p6.38p16
Oct 15, 20246.38p6.60p6.10p6.38p404,451
Oct 14, 20246.38p6.67p6.00p6.00p26,019
Oct 11, 20246.38p6.43p6.25p6.50p1,675
Oct 10, 20246.38p6.75p6.42p6.50p507,142
Oct 9, 20246.38p6.62p6.00p6.50p166,058
Oct 8, 20246.38p6.45p6.00p6.38p6,218
Oct 7, 20246.38p6.75p6.00p6.38p243,615
Oct 4, 20246.50p6.75p6.00p6.38p2,100
Oct 3, 20246.88p7.00p6.00p6.50p534,476
Oct 2, 20246.88p6.84p6.50p6.75p33,504
Oct 1, 20246.88p7.00p6.50p6.75p216,741
Sep 30, 20246.88p6.57p6.57p6.88p2,800
Sep 27, 20246.88p6.57p6.57p6.88p10,000
Sep 26, 20246.88p7.25p6.50p6.88p722
Sep 25, 20246.75p7.25p6.50p6.88p308,755
Sep 24, 20247.50p8.24p6.53p6.75p817,545
Sep 23, 20245.63p5.75p5.50p5.63p117,344
Sep 20, 20245.63p5.75p5.50p5.63p7,977
Sep 19, 20245.63p5.75p5.75p5.63p104
Sep 18, 20245.63p5.56p5.50p5.63p160,523
Sep 17, 20245.88p5.78p5.55p5.63p594,140
Sep 16, 20246.38p6.85p5.78p5.88p83,100
12345
Showing 1 to 50 of 247

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)