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
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
29/09/2025 14.50p 14.79p 14.00p 14.50p 96568
26/09/2025 14.50p 15.00p 14.00p 14.50p 70189
25/09/2025 14.25p 15.00p 14.00p 14.50p 995354
24/09/2025 15.00p 15.07p 14.15p 14.50p 377142
23/09/2025 15.00p 15.50p 14.50p 15.00p 271482
22/09/2025 15.00p 15.50p 14.50p 15.00p 2997
19/09/2025 15.25p 16.00p 14.70p 15.00p 133220
18/09/2025 15.00p 15.50p 15.00p 15.50p 135777
17/09/2025 14.75p 15.50p 14.60p 15.00p 152956
16/09/2025 15.25p 15.30p 15.25p 14.75p 49092
15/09/2025 15.25p 16.00p 14.99p 15.30p 986709
12/09/2025 15.50p 15.70p 15.00p 15.25p 133294
11/09/2025 15.50p 15.50p 15.50p 15.50p 107521
10/09/2025 15.50p 15.80p 15.00p 15.50p 188799
09/09/2025 15.25p 15.50p 15.10p 15.25p 609893
08/09/2025 15.25p 15.50p 15.00p 15.25p 811688
05/09/2025 15.00p 15.50p 15.00p 15.25p 807766
04/09/2025 15.00p 15.50p 14.00p 15.00p 123377
03/09/2025 15.00p 15.35p 14.60p 15.00p 144398
02/09/2025 15.00p 15.50p 15.00p 15.00p 48637
01/09/2025 15.00p 15.50p 14.00p 15.00p 689864
29/08/2025 15.50p 15.50p 14.78p 15.00p 837466
28/08/2025 15.75p 16.03p 15.00p 15.50p 4759144
27/08/2025 16.50p 16.55p 16.00p 16.50p 164251
26/08/2025 16.50p 17.00p 16.20p 16.50p 116480
22/08/2025 16.50p 17.00p 16.00p 16.50p 31363
21/08/2025 17.50p 18.00p 16.00p 16.50p 457127
20/08/2025 17.50p 17.75p 17.00p 17.50p 84299
19/08/2025 18.00p 18.50p 17.17p 17.50p 398800
18/08/2025 16.25p 18.50p 16.00p 18.00p 1581689
15/08/2025 14.50p 16.50p 14.38p 16.25p 868213
14/08/2025 14.50p 15.00p 14.25p 14.50p 85725
13/08/2025 13.50p 15.00p 13.50p 14.50p 367199
12/08/2025 13.50p 14.00p 13.50p 13.50p 9364
11/08/2025 12.75p 14.00p 12.75p 13.50p 373031
08/08/2025 13.00p 13.30p 12.50p 12.75p 213843
07/08/2025 13.00p 13.30p 12.68p 13.00p 63173
06/08/2025 13.00p 13.00p 12.50p 13.00p 26576
05/08/2025 13.00p 13.50p 12.50p 13.00p 5797
04/08/2025 13.00p 13.39p 12.50p 13.00p 11147
01/08/2025 13.25p 13.50p 12.59p 13.00p 56277
31/07/2025 13.25p 13.50p 13.10p 13.25p 196072
30/07/2025 13.25p 13.66p 13.18p 13.25p 128679
29/07/2025 12.75p 13.47p 12.50p 13.25p 1709635
28/07/2025 13.25p 13.50p 12.61p 12.75p 321148
25/07/2025 13.25p 13.38p 13.10p 13.25p 236727
24/07/2025 13.25p 13.50p 13.00p 13.50p 433675
23/07/2025 13.25p 13.50p 13.00p 13.25p 42550
22/07/2025 13.25p 13.50p 13.00p 13.25p 38619
21/07/2025 13.25p 13.50p 13.10p 13.25p 310142
18/07/2025 13.75p 13.88p 12.65p 13.00p 242935
17/07/2025 14.50p 14.56p 13.50p 13.75p 275630
16/07/2025 14.50p 14.50p 14.00p 14.50p 10042
15/07/2025 14.50p 15.00p 14.50p 14.50p 37364
14/07/2025 14.00p 15.00p 13.50p 14.50p 570443
11/07/2025 13.75p 14.00p 13.50p 13.75p 105158
10/07/2025 13.75p 13.75p 13.71p 13.75p 15990
09/07/2025 13.75p 14.00p 13.50p 13.75p 53203
08/07/2025 13.75p 14.00p 13.50p 13.75p 145004
07/07/2025 14.25p 14.30p 13.65p 13.75p 283513
04/07/2025 14.25p 14.75p 14.06p 14.25p 22762
03/07/2025 14.25p 14.35p 13.50p 14.25p 19373
02/07/2025 14.25p 14.37p 14.25p 14.25p 5992
01/07/2025 14.25p 15.00p 13.50p 14.25p 85437
30/06/2025 14.50p 15.00p 14.00p 14.25p 88722
27/06/2025 14.25p 14.50p 14.00p 14.25p 236436
26/06/2025 14.25p 14.50p 14.20p 14.25p 254808
25/06/2025 14.00p 14.50p 14.00p 14.25p 120228
24/06/2025 14.50p 15.00p 13.50p 13.75p 201514
23/06/2025 14.50p 15.00p 14.00p 14.50p 193674
20/06/2025 13.50p 15.00p 13.50p 14.40p 1156625
19/06/2025 12.75p 13.75p 12.50p 13.60p 461424
18/06/2025 12.75p 13.00p 12.50p 12.75p 632678
17/06/2025 11.00p 13.38p 10.90p 12.75p 450218
16/06/2025 10.50p 11.50p 10.00p 11.00p 330111
13/06/2025 10.50p 10.95p 10.00p 10.50p 12929
12/06/2025 10.50p 11.00p 10.50p 10.50p 117483
11/06/2025 10.50p 10.95p 10.38p 10.50p 116526
10/06/2025 9.00p 11.00p 8.86p 10.50p 741987
09/06/2025 9.00p 9.41p 9.00p 9.00p 112524
06/06/2025 9.00p 9.13p 8.68p 9.00p 32060
05/06/2025 9.00p 9.50p 8.50p 9.00p 73809
04/06/2025 8.50p 8.50p 8.25p 8.50p 10000
03/06/2025 8.50p 9.00p 8.50p 8.50p 174220
02/06/2025 8.50p 8.70p 8.18p 8.50p 53480
30/05/2025 8.50p 8.75p 8.16p 8.50p 84471
29/05/2025 8.50p 9.20p 8.50p 9.00p 59891
28/05/2025 8.50p 9.00p 8.50p 8.50p 5802
27/05/2025 8.50p 8.51p 8.50p 8.50p 100000
23/05/2025 8.50p 8.52p 8.50p 8.50p 11596
22/05/2025 8.50p 9.20p 8.00p 8.50p 3333
21/05/2025 8.50p 9.00p 8.16p 8.50p 10959
20/05/2025 8.50p 8.60p 8.16p 8.50p 19023
19/05/2025 8.25p 8.64p 8.00p 8.50p 324713
16/05/2025 8.25p 8.25p 8.11p 8.25p 0
15/05/2025 8.75p 9.00p 8.00p 8.25p 261379
14/05/2025 8.75p 8.86p 8.75p 8.75p 0
13/05/2025 8.75p 9.00p 8.35p 8.70p 97320
12/05/2025 9.00p 9.00p 8.63p 8.80p 22316
09/05/2025 9.00p 9.00p 8.65p 9.00p 50000
08/05/2025 9.00p 9.15p 8.65p 9.00p 68978
07/05/2025 9.00p 9.06p 9.00p 9.00p 5518
06/05/2025 9.00p 9.06p 9.00p 9.00p 5905
02/05/2025 9.00p 9.09p 9.00p 9.00p 100000
01/05/2025 9.00p 9.09p 8.65p 9.00p 3620
30/04/2025 9.25p 9.50p 8.63p 9.00p 214827
29/04/2025 9.25p 9.26p 9.25p 9.25p 900
28/04/2025 9.25p 9.27p 9.25p 9.25p 100000
25/04/2025 9.25p 9.28p 9.25p 9.25p 5323
24/04/2025 9.25p 9.25p 9.13p 9.25p 2500
23/04/2025 9.25p 9.50p 9.10p 9.25p 95485
22/04/2025 9.25p 9.25p 8.80p 9.25p 6160
17/04/2025 9.25p 9.32p 9.25p 9.25p 5000
16/04/2025 9.25p 9.43p 9.13p 9.25p 675000
15/04/2025 9.50p 10.00p 9.00p 9.70p 77094
14/04/2025 9.25p 9.70p 9.00p 9.50p 279912
11/04/2025 9.25p 9.25p 9.11p 9.25p 33030
10/04/2025 9.25p 9.50p 9.00p 9.25p 251516
09/04/2025 9.00p 9.11p 8.50p 9.00p 12003
08/04/2025 9.00p 9.50p 8.68p 9.00p 43105
07/04/2025 9.25p 9.38p 8.50p 8.75p 170228
04/04/2025 9.25p 9.30p 9.00p 9.25p 130637
03/04/2025 9.75p 10.20p 9.00p 9.25p 339562
02/04/2025 10.00p 10.00p 9.41p 9.75p 357003
01/04/2025 9.75p 10.00p 9.50p 9.75p 231074
31/03/2025 10.25p 10.50p 9.50p 9.75p 144340
28/03/2025 10.25p 10.50p 10.00p 10.25p 99359
27/03/2025 10.25p 10.25p 10.06p 10.25p 7078
26/03/2025 10.25p 10.25p 10.00p 10.00p 6261
25/03/2025 10.25p 10.50p 10.00p 10.25p 50847
24/03/2025 10.25p 10.25p 10.00p 10.25p 158586
21/03/2025 10.25p 10.27p 10.25p 10.25p 48603
20/03/2025 10.25p 10.50p 9.95p 10.25p 482
19/03/2025 10.25p 10.32p 10.20p 10.25p 205734
18/03/2025 10.25p 10.33p 10.00p 10.25p 1208468
17/03/2025 10.00p 10.50p 10.00p 10.25p 919242
14/03/2025 10.10p 10.20p 9.61p 9.75p 281730
13/03/2025 10.25p 10.50p 10.02p 10.10p 100199
12/03/2025 10.25p 10.25p 10.00p 10.25p 73
11/03/2025 10.50p 10.50p 10.00p 10.25p 13633
10/03/2025 10.50p 11.00p 10.27p 10.50p 13106
07/03/2025 10.50p 10.50p 10.00p 10.50p 100009
06/03/2025 10.50p 11.00p 10.50p 10.50p 90
05/03/2025 10.50p 10.70p 10.50p 10.50p 175628
04/03/2025 10.50p 11.00p 10.12p 10.50p 54047
03/03/2025 10.75p 11.00p 10.00p 10.80p 421681
28/02/2025 11.25p 11.70p 10.50p 11.70p 99949
27/02/2025 11.25p 11.50p 11.25p 11.25p 86
26/02/2025 11.25p 11.50p 11.25p 11.50p 2000
25/02/2025 11.25p 11.31p 11.00p 11.25p 85756
24/02/2025 11.25p 11.50p 11.00p 11.25p 138226
21/02/2025 12.00p 12.00p 11.15p 11.25p 285062
20/02/2025 12.00p 12.50p 11.52p 12.00p 90029
19/02/2025 12.00p 12.50p 11.50p 12.00p 213369
18/02/2025 12.00p 12.50p 11.50p 11.50p 257873
17/02/2025 12.00p 12.50p 11.50p 12.00p 151000
14/02/2025 12.25p 12.50p 11.50p 12.00p 84980
13/02/2025 12.25p 12.50p 12.00p 12.25p 247457
12/02/2025 12.25p 12.50p 12.25p 12.25p 16532
11/02/2025 12.25p 12.25p 12.20p 12.25p 30000
10/02/2025 12.50p 13.00p 12.00p 12.25p 53936
07/02/2025 12.50p 13.30p 12.26p 13.30p 209400
06/02/2025 12.25p 12.80p 12.00p 12.50p 93889
05/02/2025 12.50p 13.00p 12.00p 12.25p 439984
04/02/2025 12.50p 13.00p 12.29p 13.00p 116548
03/02/2025 12.50p 13.00p 12.21p 12.50p 831622
31/01/2025 12.00p 12.85p 12.00p 12.50p 662568
30/01/2025 11.50p 12.00p 11.50p 12.00p 9292
29/01/2025 12.00p 12.00p 11.50p 11.50p 243933
28/01/2025 12.00p 12.50p 11.50p 12.00p 82921
27/01/2025 12.75p 13.30p 11.17p 12.00p 1531392
24/01/2025 12.50p 13.00p 12.22p 12.75p 1099503
23/01/2025 11.50p 12.50p 11.00p 12.50p 177399
22/01/2025 11.00p 11.50p 10.83p 11.50p 193721
21/01/2025 11.00p 11.50p 10.50p 11.00p 131836
20/01/2025 11.00p 11.40p 10.50p 11.00p 301876
17/01/2025 10.25p 11.50p 10.25p 11.00p 936699
16/01/2025 11.00p 11.50p 10.00p 10.25p 583825
15/01/2025 9.00p 11.90p 8.50p 11.00p 904388
14/01/2025 9.00p 9.40p 8.86p 9.00p 621454

*Close Price adjusted for both dividends and splits