Ondine Biomedical Inc. NPV (CDI) (OBI) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ondine Biomedical Inc. NPV (CDI)

Date Open High Low Close* Volume
10/07/2026 14.75p 15.00p 14.00p 14.50p 192049
09/07/2026 14.75p 15.00p 14.50p 14.75p 38044
08/07/2026 14.75p 14.75p 14.70p 14.75p 39167
07/07/2026 14.75p 15.00p 14.50p 14.75p 415547
06/07/2026 14.75p 15.00p 14.50p 14.90p 499108
03/07/2026 14.75p 15.00p 14.55p 14.90p 666488
02/07/2026 15.00p 15.40p 14.50p 15.00p 637301
01/07/2026 15.00p 15.40p 14.79p 15.40p 289210
30/06/2026 15.00p 15.50p 14.50p 15.00p 103178
29/06/2026 14.75p 15.00p 14.50p 14.75p 233202
26/06/2026 14.75p 15.00p 14.50p 14.75p 25404
25/06/2026 14.75p 15.00p 14.50p 14.75p 83820
24/06/2026 14.75p 14.75p 14.65p 14.75p 39113
23/06/2026 14.75p 15.00p 14.65p 14.75p 218251
22/06/2026 14.75p 15.00p 14.50p 14.75p 451191
19/06/2026 14.50p 15.00p 14.35p 14.50p 261268
18/06/2026 14.50p 15.00p 14.37p 14.50p 567939
17/06/2026 14.50p 15.00p 14.00p 14.50p 118044
16/06/2026 14.75p 15.00p 14.29p 14.50p 187670
15/06/2026 13.00p 15.00p 13.00p 14.75p 948773
12/06/2026 12.75p 13.35p 12.50p 13.00p 435839
11/06/2026 13.00p 13.50p 12.50p 12.75p 317216
10/06/2026 13.00p 13.50p 12.80p 13.00p 178441
09/06/2026 13.00p 13.50p 13.00p 13.00p 29087
08/06/2026 13.25p 13.50p 12.50p 13.00p 509603
05/06/2026 14.00p 14.50p 13.00p 13.25p 843247
04/06/2026 14.50p 14.50p 13.50p 14.00p 528331
03/06/2026 15.00p 15.48p 14.13p 14.50p 775035
02/06/2026 15.00p 15.50p 14.50p 15.00p 534744
01/06/2026 15.00p 15.50p 14.50p 15.00p 316856
29/05/2026 15.00p 15.50p 14.91p 15.00p 127894
28/05/2026 15.00p 15.50p 14.50p 15.00p 294860
27/05/2026 15.00p 15.50p 14.50p 15.00p 284635
26/05/2026 15.00p 15.50p 14.67p 15.00p 188196
22/05/2026 15.00p 15.50p 14.50p 15.00p 308887
21/05/2026 15.00p 15.50p 14.50p 15.00p 179426
20/05/2026 15.00p 15.50p 14.50p 15.00p 59100
19/05/2026 15.00p 15.50p 14.89p 15.00p 79952
18/05/2026 15.00p 15.50p 14.50p 15.00p 193482
15/05/2026 15.00p 15.50p 14.80p 15.00p 203065
14/05/2026 14.50p 15.50p 14.50p 15.00p 371054
13/05/2026 14.50p 15.00p 14.00p 14.50p 301596
12/05/2026 15.00p 15.10p 14.25p 14.50p 475662
11/05/2026 14.00p 15.30p 13.50p 15.00p 1715472
08/05/2026 13.50p 14.45p 13.00p 14.00p 1226761
07/05/2026 12.75p 13.90p 12.50p 13.60p 476522
06/05/2026 12.00p 13.00p 11.50p 12.75p 414936
05/05/2026 12.00p 12.50p 11.87p 12.00p 137218
01/05/2026 11.75p 12.34p 11.50p 11.75p 720610
30/04/2026 11.75p 12.00p 11.75p 11.75p 224056
29/04/2026 12.50p 13.00p 11.50p 11.75p 3271450
28/04/2026 12.50p 13.00p 12.50p 12.50p 63117
27/04/2026 12.50p 13.00p 12.15p 12.50p 63392
24/04/2026 12.50p 13.00p 12.11p 12.50p 225164
23/04/2026 12.00p 13.00p 11.50p 12.50p 521705
22/04/2026 11.50p 12.50p 11.50p 12.00p 555363
21/04/2026 11.50p 12.00p 11.50p 11.50p 11278
20/04/2026 11.50p 12.00p 11.00p 11.50p 321974
17/04/2026 11.50p 12.00p 11.00p 11.50p 141975
16/04/2026 11.50p 11.59p 11.25p 11.50p 44052
15/04/2026 11.25p 11.60p 11.25p 11.50p 159201
14/04/2026 11.50p 12.00p 11.00p 11.25p 2041432
13/04/2026 11.50p 12.51p 11.09p 11.00p 1252903
10/04/2026 11.00p 11.50p 10.50p 11.00p 349536
09/04/2026 11.00p 11.50p 10.50p 11.00p 281232
08/04/2026 10.75p 11.45p 10.75p 11.00p 378134
07/04/2026 10.50p 11.00p 10.00p 10.50p 168689
02/04/2026 10.50p 11.00p 10.10p 10.50p 1066
01/04/2026 10.75p 11.00p 10.50p 10.75p 384238
31/03/2026 10.75p 11.00p 10.50p 10.75p 160530
30/03/2026 10.75p 11.00p 10.50p 10.75p 671438
27/03/2026 10.75p 11.00p 10.50p 10.75p 934075
26/03/2026 10.75p 11.00p 10.59p 10.75p 584
25/03/2026 10.75p 11.00p 10.50p 10.75p 18833
24/03/2026 10.75p 11.00p 10.50p 10.75p 107617
23/03/2026 10.75p 11.00p 10.68p 10.75p 747323
20/03/2026 10.75p 10.95p 10.68p 10.75p 98000
19/03/2026 11.00p 11.00p 10.50p 10.75p 841181
18/03/2026 11.00p 11.50p 10.75p 11.00p 134324
17/03/2026 11.00p 11.50p 10.70p 11.00p 10654
16/03/2026 11.00p 11.50p 10.65p 11.00p 224815
13/03/2026 11.00p 11.50p 10.90p 11.00p 65713
12/03/2026 11.00p 11.40p 10.50p 11.00p 24921
11/03/2026 11.00p 11.50p 10.80p 11.00p 56428
10/03/2026 10.25p 11.40p 10.25p 11.00p 577931
09/03/2026 10.25p 10.50p 10.00p 10.25p 98423
06/03/2026 10.25p 10.50p 10.09p 10.25p 285
05/03/2026 10.25p 10.50p 10.00p 10.25p 78095
04/03/2026 10.25p 10.50p 10.00p 10.25p 3463
03/03/2026 10.25p 10.50p 10.00p 10.25p 20039
02/03/2026 10.25p 10.50p 10.09p 10.25p 355258
27/02/2026 10.25p 10.50p 10.18p 10.25p 151004
26/02/2026 10.25p 10.35p 10.18p 10.25p 68214
25/02/2026 10.00p 10.50p 10.00p 10.25p 141002
24/02/2026 9.75p 10.00p 9.63p 10.00p 175079
23/02/2026 9.75p 10.00p 9.50p 9.75p 104429
20/02/2026 9.50p 10.00p 9.50p 9.75p 351631
19/02/2026 9.50p 10.00p 9.00p 9.50p 1917
18/02/2026 9.25p 10.00p 9.25p 9.50p 119024
17/02/2026 9.25p 9.50p 9.18p 9.25p 95354
16/02/2026 9.25p 9.50p 9.00p 9.25p 14088
13/02/2026 9.25p 9.50p 9.25p 9.25p 4531
12/02/2026 9.25p 9.50p 9.00p 9.25p 188801
11/02/2026 9.00p 9.45p 9.00p 9.25p 334710
10/02/2026 9.00p 9.50p 8.50p 9.25p 53671
09/02/2026 9.00p 9.50p 8.50p 9.00p 17353
06/02/2026 9.00p 9.50p 8.50p 9.00p 42155
05/02/2026 8.50p 9.00p 8.50p 9.00p 211515
04/02/2026 8.50p 9.00p 8.00p 8.50p 190839
03/02/2026 8.50p 9.00p 8.50p 8.50p 15043
02/02/2026 8.50p 9.00p 8.31p 8.50p 51353
30/01/2026 8.50p 8.67p 8.50p 8.50p 707352
29/01/2026 8.50p 9.00p 8.00p 8.50p 67546
28/01/2026 8.50p 9.00p 8.00p 8.50p 21448
27/01/2026 8.50p 9.00p 8.50p 8.50p 57532
26/01/2026 8.50p 9.00p 8.00p 8.50p 382269
23/01/2026 8.50p 8.75p 8.00p 8.50p 553391
22/01/2026 8.00p 8.50p 8.00p 8.25p 904225
21/01/2026 8.00p 8.50p 7.50p 8.00p 89211
20/01/2026 8.00p 8.50p 8.00p 8.00p 228708
19/01/2026 8.00p 8.50p 7.50p 8.00p 61338
16/01/2026 8.00p 8.00p 7.50p 8.00p 10039
15/01/2026 8.00p 8.02p 8.00p 8.00p 6234
14/01/2026 8.00p 8.00p 7.69p 8.00p 0
13/01/2026 8.00p 8.50p 7.65p 8.00p 682325
12/01/2026 8.00p 8.00p 7.93p 8.00p 276000
09/01/2026 8.25p 8.50p 7.61p 8.05p 178146
08/01/2026 8.25p 8.25p 8.00p 8.25p 22846
07/01/2026 8.75p 9.00p 8.00p 8.15p 510625
06/01/2026 8.75p 9.00p 8.50p 8.75p 514555
05/01/2026 8.75p 9.00p 8.50p 8.75p 352147
02/01/2026 8.75p 9.00p 8.50p 8.75p 225255
01/01/2026 8.75p 8.92p 8.75p 8.75p 494033
31/12/2025 8.75p 8.92p 8.75p 8.75p 494033
30/12/2025 8.75p 8.90p 8.75p 8.75p 263420
29/12/2025 8.75p 9.00p 8.75p 8.75p 7344
26/12/2025 8.75p 9.00p 8.64p 8.75p 39000
25/12/2025 8.75p 9.00p 8.64p 8.75p 39000
24/12/2025 8.75p 9.00p 8.64p 8.75p 39000
23/12/2025 9.00p 9.50p 8.60p 8.60p 194450
22/12/2025 9.75p 10.00p 9.00p 9.00p 343162
19/12/2025 9.75p 9.89p 9.60p 9.63p 114198
18/12/2025 9.75p 10.00p 9.75p 9.75p 25706
17/12/2025 9.75p 10.00p 9.50p 9.75p 44348
16/12/2025 10.50p 10.50p 9.53p 9.75p 568075
15/12/2025 10.25p 10.50p 10.00p 10.25p 52775
12/12/2025 10.25p 10.50p 10.00p 10.25p 356107
11/12/2025 10.25p 10.40p 10.07p 10.25p 230310
10/12/2025 11.25p 11.50p 10.14p 10.25p 794853
09/12/2025 11.25p 11.50p 11.25p 11.25p 44
08/12/2025 11.25p 11.50p 11.00p 11.25p 127951
05/12/2025 11.25p 11.50p 11.00p 11.30p 29368
04/12/2025 11.25p 11.25p 11.00p 11.25p 30570
03/12/2025 11.25p 11.50p 11.25p 11.25p 107282
02/12/2025 11.25p 11.50p 11.21p 11.25p 41551
01/12/2025 11.50p 12.00p 11.21p 11.25p 172318
28/11/2025 11.25p 12.00p 11.00p 11.50p 465528
27/11/2025 11.25p 11.50p 11.00p 11.25p 4204
26/11/2025 11.25p 11.25p 11.00p 11.25p 101506
25/11/2025 11.25p 11.50p 11.25p 11.25p 96926
24/11/2025 11.25p 11.35p 11.12p 11.25p 28110
21/11/2025 11.25p 11.46p 11.21p 11.25p 98726
20/11/2025 11.25p 11.25p 11.00p 11.25p 10090
19/11/2025 11.25p 11.40p 11.08p 11.25p 350000
18/11/2025 11.75p 12.00p 11.00p 11.25p 343901
17/11/2025 11.75p 12.00p 11.55p 11.75p 6413
14/11/2025 11.75p 12.00p 11.50p 11.75p 9336
13/11/2025 11.75p 11.75p 11.50p 11.75p 110
12/11/2025 12.25p 12.50p 11.50p 11.75p 255570
11/11/2025 12.25p 12.50p 12.00p 12.25p 298829
10/11/2025 12.25p 12.50p 12.00p 12.25p 61999
07/11/2025 12.25p 12.25p 12.06p 12.25p 2045
06/11/2025 12.25p 12.50p 12.00p 12.25p 71850
05/11/2025 12.75p 13.00p 12.05p 12.25p 193109
04/11/2025 12.75p 13.00p 12.66p 13.00p 60538
03/11/2025 13.25p 13.50p 12.50p 12.75p 293260
31/10/2025 13.00p 13.50p 13.00p 13.25p 62999
30/10/2025 13.25p 13.50p 13.00p 13.50p 28444
29/10/2025 13.25p 13.50p 13.10p 13.50p 70669
28/10/2025 13.00p 13.50p 13.00p 13.25p 103459
27/10/2025 13.25p 13.50p 12.73p 13.00p 267088
24/10/2025 12.50p 12.95p 12.28p 12.50p 130000
23/10/2025 12.50p 12.90p 12.50p 12.50p 3817
22/10/2025 12.50p 12.95p 12.00p 12.50p 147730
21/10/2025 12.50p 13.00p 12.10p 12.50p 1078919
20/10/2025 12.50p 13.00p 12.02p 12.50p 113822
17/10/2025 13.25p 13.50p 12.00p 12.50p 172510
16/10/2025 13.50p 14.00p 13.25p 13.25p 7480
15/10/2025 13.25p 13.50p 13.00p 13.00p 434421
14/10/2025 13.25p 13.50p 13.00p 13.00p 129743
13/10/2025 13.75p 14.00p 13.01p 13.25p 174462
10/10/2025 13.75p 14.00p 13.50p 13.75p 34339
09/10/2025 13.75p 14.90p 13.50p 13.75p 27335
08/10/2025 13.75p 14.00p 13.60p 13.75p 40684
07/10/2025 13.75p 14.00p 13.50p 13.75p 82308
06/10/2025 13.85p 14.20p 13.50p 13.75p 231462
03/10/2025 14.25p 14.44p 13.50p 13.85p 610480
02/10/2025 14.50p 14.73p 14.00p 14.25p 122900
01/10/2025 14.50p 15.00p 14.00p 14.50p 151883
30/09/2025 14.50p 15.00p 14.00p 14.50p 136422

*Close Price adjusted for both dividends and splits