1. Share Prices

  2. Ondine Biomedical Inc. (OBI)

8.50p+0.00 (+0.00%)24 Dec 2024, 09:22
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
Dec 24, 20248.50p8.21p8.21p8.50p150,000
Dec 23, 20248.50p9.00p8.21p8.50p66,990
Dec 20, 20248.50p8.21p8.21p8.50p12,178
Dec 19, 20248.13p9.00p7.75p8.50p808,016
Dec 18, 20247.75p8.50p7.50p8.13p331,531
Dec 17, 20247.75p8.00p7.55p7.75p461,964
Dec 16, 20247.75p8.00p7.68p7.75p250,062
Dec 13, 20247.75p7.60p7.55p7.60p6,708
Dec 12, 20247.75p7.58p7.35p7.75p14,066
Dec 10, 20247.75p7.72p7.69p7.75p115,949
Dec 9, 20247.75p8.00p7.58p8.00p145,626
Dec 6, 20247.75p7.58p7.58p7.75p2,799
Dec 5, 20247.75p7.74p7.55p7.75p160,228
Dec 4, 20247.75p8.00p7.75p7.75p100,200
Dec 3, 20247.75p7.76p7.50p7.75p1,221
Dec 2, 20247.75p8.00p7.55p7.75p251,325
Nov 29, 20247.75p7.78p7.50p7.75p149,014
Nov 28, 20248.00p8.15p7.60p7.75p131,287
Nov 27, 20248.00p8.25p7.60p8.00p135,787
Nov 26, 20248.13p8.25p7.75p8.00p69,881
Nov 25, 20248.13p8.15p8.00p8.13p222,646
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.