1. Share Prices

  2. Ondine Biomedical Inc. (OBI)

10.25p-1.00 (-8.89%)10 Dec 2025, 17:21
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 10, 202511.25p11.50p10.13p10.25p794,852
Dec 9, 202511.25p11.50p11.50p11.25p44
Dec 8, 202511.25p11.50p11.00p11.25p127,950
Dec 5, 202511.25p11.50p11.00p11.30p29,367
Dec 4, 202511.25p11.20p11.00p11.25p30,570
Dec 3, 202511.25p11.50p11.45p11.25p107,282
Dec 2, 202511.25p11.50p11.21p11.25p41,551
Dec 1, 202511.50p12.00p11.21p11.25p172,318
Nov 28, 202511.25p12.00p11.00p11.50p465,528
Nov 27, 202511.25p11.50p11.00p11.25p4,204
Nov 26, 202511.25p11.25p11.00p11.25p101,506
Nov 25, 202511.25p11.50p11.25p11.25p96,925
Nov 24, 202511.25p11.35p11.12p11.25p28,110
Nov 21, 202511.25p11.46p11.21p11.25p98,726
Nov 20, 202511.25p11.15p11.00p11.25p10,090
Nov 19, 202511.25p11.40p11.07p11.25p350,000
Nov 18, 202511.75p12.00p11.00p11.25p343,900
Nov 17, 202511.75p12.00p11.55p11.75p6,413
Nov 14, 202511.75p12.00p11.50p11.75p9,336
Nov 13, 202511.75p11.50p11.50p11.75p110
Nov 12, 202512.25p12.50p11.50p11.75p255,569
Nov 11, 202512.25p12.50p12.00p12.25p298,828
Nov 10, 202512.25p12.50p12.00p12.25p61,999
Nov 7, 202512.25p12.06p12.06p12.25p2,045
Nov 6, 202512.25p12.50p12.00p12.25p71,850
Nov 5, 202512.75p13.00p12.05p12.25p193,108
Nov 4, 202512.75p13.00p12.66p13.00p60,538
Nov 3, 202513.25p13.50p12.50p12.75p293,260
Oct 31, 202513.00p13.50p13.00p13.25p62,999
Oct 30, 202513.25p13.50p13.00p13.50p28,443
Oct 29, 202513.25p13.50p13.10p13.50p70,668
Oct 28, 202513.00p13.50p13.33p13.25p103,458
Oct 27, 202513.25p13.50p12.73p13.00p267,088
Oct 24, 202512.50p12.95p12.28p12.50p130,000
Oct 23, 202512.50p12.90p12.90p12.50p3,817
Oct 22, 202512.50p12.95p12.00p12.50p147,730
Oct 21, 202512.50p13.00p12.10p12.50p1,078,919
Oct 20, 202512.50p13.00p12.02p12.50p113,822
Oct 17, 202513.25p13.50p12.00p12.50p172,510
Oct 16, 202513.50p14.00p13.27p13.25p7,480
Oct 15, 202513.25p13.50p13.00p13.00p434,421
Oct 14, 202513.25p13.50p13.00p13.00p129,742
Oct 13, 202513.75p14.00p13.01p13.25p174,462
Oct 10, 202513.75p14.00p13.50p13.75p34,339
Oct 9, 202513.75p14.90p13.50p13.75p27,335
Oct 8, 202513.75p14.00p13.60p13.75p40,684
Oct 7, 202513.75p14.00p13.50p13.75p82,307
Oct 6, 202513.85p14.20p13.50p13.75p231,462
Oct 3, 202514.25p0.00p0.00p14.25p0
Oct 2, 202514.50p14.72p14.00p14.25p122,899
12345
Showing 1 to 50 of 249

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.