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
10/11/2023 10.75p 10.98p 10.00p 10.70p 177147
09/11/2023 10.75p 11.00p 10.50p 10.75p 27703
08/11/2023 11.25p 12.00p 10.50p 10.75p 73460
07/11/2023 11.25p 12.00p 10.50p 11.25p 20527
06/11/2023 10.75p 12.00p 10.50p 11.25p 369317
03/11/2023 10.75p 11.00p 10.50p 10.75p 204918
02/11/2023 11.50p 12.00p 10.12p 10.75p 523278
01/11/2023 12.50p 13.00p 10.60p 11.50p 729767
31/10/2023 10.50p 15.88p 10.00p 12.50p 2309437
30/10/2023 10.50p 11.00p 10.00p 10.50p 90757
27/10/2023 10.50p 11.00p 10.00p 10.50p 43444
26/10/2023 10.50p 11.00p 10.03p 10.50p 79122
25/10/2023 10.50p 11.00p 10.00p 10.50p 100808
24/10/2023 11.50p 12.00p 10.00p 10.50p 260283
23/10/2023 10.75p 12.00p 10.50p 11.50p 262409
20/10/2023 10.50p 10.50p 9.50p 10.00p 519899
19/10/2023 11.75p 12.00p 10.10p 11.60p 1236245
18/10/2023 9.50p 17.00p 9.46p 11.60p 3848813
17/10/2023 8.75p 9.50p 8.75p 9.25p 187939
16/10/2023 8.00p 9.00p 7.90p 8.75p 271724
13/10/2023 7.75p 8.24p 7.02p 8.00p 103839
12/10/2023 7.25p 7.25p 7.25p 7.25p 6738
11/10/2023 7.75p 7.75p 7.19p 7.25p 8405
10/10/2023 7.75p 8.00p 6.86p 7.75p 20170
09/10/2023 8.25p 8.25p 7.50p 7.75p 357603
06/10/2023 8.25p 8.25p 7.50p 8.25p 1089
05/10/2023 8.50p 8.50p 7.50p 8.25p 88532
04/10/2023 9.25p 9.50p 8.00p 8.50p 89964
03/10/2023 9.25p 9.50p 9.00p 9.25p 12
02/10/2023 9.25p 9.50p 8.20p 9.25p 12057
29/09/2023 9.25p 9.25p 9.01p 9.25p 3975
28/09/2023 9.25p 9.50p 9.18p 9.25p 1137
27/09/2023 9.25p 9.50p 9.00p 9.25p 65301
26/09/2023 9.25p 9.50p 9.25p 9.25p 8390
25/09/2023 9.25p 9.42p 9.00p 9.25p 8482
22/09/2023 10.00p 10.50p 9.25p 9.25p 195360
21/09/2023 10.00p 10.00p 9.69p 10.00p 0
20/09/2023 10.00p 10.00p 9.75p 10.00p 47664
19/09/2023 10.00p 10.50p 9.50p 10.00p 4094
18/09/2023 10.00p 10.50p 9.75p 10.00p 43808
15/09/2023 10.00p 10.50p 9.50p 10.00p 15123
14/09/2023 9.75p 10.50p 9.50p 10.00p 117447
13/09/2023 10.00p 10.00p 9.50p 9.75p 815
12/09/2023 9.50p 10.00p 9.50p 9.75p 20297
11/09/2023 9.50p 10.00p 9.00p 9.50p 91178
08/09/2023 9.50p 10.00p 9.00p 9.50p 2941
07/09/2023 9.50p 10.00p 9.11p 9.50p 8259
06/09/2023 9.50p 10.00p 9.10p 9.50p 809783
05/09/2023 9.50p 10.00p 9.50p 9.50p 15254
04/09/2023 9.50p 9.89p 9.01p 9.50p 322953
01/09/2023 9.00p 10.00p 8.50p 9.50p 526438
31/08/2023 14.25p 14.25p 8.50p 9.00p 1576412
30/08/2023 14.75p 14.75p 14.25p 14.25p 3200
29/08/2023 14.75p 14.80p 14.51p 14.75p 2606
25/08/2023 14.75p 14.95p 14.51p 14.75p 118
24/08/2023 14.75p 14.75p 14.50p 14.75p 1592
23/08/2023 14.75p 14.75p 14.51p 14.75p 20
22/08/2023 16.25p 16.25p 14.50p 14.75p 33473
21/08/2023 16.25p 16.25p 15.10p 16.25p 30853
18/08/2023 16.25p 16.25p 15.12p 16.25p 44900
17/08/2023 16.25p 16.25p 15.98p 16.25p 50000
16/08/2023 16.25p 16.29p 16.00p 16.25p 961
15/08/2023 16.25p 16.25p 16.09p 16.25p 0
14/08/2023 16.25p 16.25p 16.00p 16.25p 100075
11/08/2023 16.25p 16.29p 16.00p 16.25p 21321
10/08/2023 16.25p 16.38p 16.00p 16.25p 6028
09/08/2023 16.50p 16.50p 16.10p 16.25p 191
08/08/2023 16.25p 16.38p 16.00p 16.25p 18980
07/08/2023 16.00p 16.50p 15.99p 16.25p 211919
04/08/2023 16.00p 16.07p 15.60p 16.00p 170
03/08/2023 16.25p 16.80p 15.60p 16.00p 1144
02/08/2023 16.00p 16.50p 15.50p 16.00p 20178
01/08/2023 16.00p 16.50p 15.50p 16.00p 65803
31/07/2023 15.25p 15.48p 15.05p 15.25p 16263
28/07/2023 15.25p 15.50p 15.00p 15.25p 2740
27/07/2023 15.25p 15.48p 15.05p 15.25p 76133
26/07/2023 15.25p 15.48p 15.25p 15.25p 154188
25/07/2023 15.25p 15.48p 15.05p 15.25p 6967
24/07/2023 15.25p 15.48p 14.70p 15.25p 2846
21/07/2023 14.50p 15.48p 14.50p 15.25p 112481
20/07/2023 14.00p 14.90p 13.69p 14.50p 141607
19/07/2023 14.00p 14.00p 13.68p 14.00p 56000
18/07/2023 14.00p 14.00p 13.66p 14.00p 17529
17/07/2023 14.00p 14.17p 13.60p 14.00p 3067
14/07/2023 12.50p 14.00p 12.50p 14.00p 263204
13/07/2023 11.75p 12.89p 11.75p 12.50p 60361
12/07/2023 12.25p 12.25p 11.00p 11.75p 156094
11/07/2023 12.50p 12.72p 12.00p 12.25p 13024
10/07/2023 12.50p 12.72p 12.00p 12.50p 1171
07/07/2023 12.50p 12.50p 12.00p 12.50p 5162
06/07/2023 13.00p 13.00p 12.00p 12.50p 8317
05/07/2023 13.00p 12.50p 12.16p 12.50p 0
04/07/2023 13.00p 13.00p 12.50p 12.50p 63
03/07/2023 13.00p 12.90p 12.16p 12.50p 0
30/06/2023 12.50p 12.72p 12.05p 12.50p 133081
29/06/2023 13.00p 13.00p 12.00p 12.50p 20208
28/06/2023 12.50p 12.50p 12.14p 12.50p 0
27/06/2023 13.00p 13.00p 12.05p 12.50p 59
26/06/2023 13.00p 13.00p 12.25p 12.50p 5000
23/06/2023 14.50p 14.50p 12.00p 12.50p 347531
22/06/2023 14.75p 14.95p 14.05p 14.50p 2891
21/06/2023 14.50p 14.95p 14.05p 14.50p 220
20/06/2023 15.25p 15.25p 13.00p 14.50p 265446
19/06/2023 16.00p 16.00p 14.00p 15.25p 94255
16/06/2023 15.50p 15.90p 15.50p 15.50p 574
15/06/2023 15.50p 15.90p 15.50p 15.50p 3
14/06/2023 15.50p 15.90p 15.50p 15.50p 69
13/06/2023 15.50p 15.50p 15.05p 15.50p 281
12/06/2023 16.00p 16.00p 15.05p 15.50p 27
09/06/2023 16.00p 16.00p 13.60p 15.50p 92467
08/06/2023 16.00p 16.80p 15.10p 16.00p 38911
07/06/2023 15.50p 15.84p 15.50p 15.50p 40
06/06/2023 15.50p 15.50p 15.10p 15.50p 13071
05/06/2023 15.50p 15.50p 15.44p 15.50p 22882
02/06/2023 15.50p 15.50p 15.31p 15.50p 0
01/06/2023 15.50p 15.84p 15.00p 15.50p 51451
31/05/2023 15.50p 15.50p 15.10p 15.50p 155
30/05/2023 16.50p 16.50p 15.50p 15.50p 15386
26/05/2023 16.50p 16.50p 16.10p 16.50p 780
25/05/2023 16.50p 16.50p 15.11p 16.50p 9470
24/05/2023 16.50p 16.50p 15.11p 16.50p 3229
23/05/2023 16.50p 16.50p 16.10p 16.50p 17
22/05/2023 16.50p 17.00p 16.38p 16.50p 62
19/05/2023 16.50p 17.50p 16.10p 16.50p 20343
18/05/2023 16.50p 16.50p 16.10p 16.50p 18
17/05/2023 16.50p 16.50p 16.38p 16.50p 106
16/05/2023 16.25p 16.50p 16.00p 16.50p 44497
15/05/2023 18.00p 18.00p 15.25p 16.25p 37270
12/05/2023 18.50p 18.50p 17.31p 18.00p 36986
11/05/2023 19.00p 19.00p 18.50p 18.50p 15
10/05/2023 19.00p 19.00p 18.20p 19.00p 19104
09/05/2023 19.00p 19.35p 19.00p 19.00p 80
05/05/2023 19.00p 20.00p 18.20p 19.00p 13487
04/05/2023 19.00p 20.40p 18.20p 19.00p 1635
03/05/2023 19.00p 20.00p 18.20p 19.00p 2763
02/05/2023 19.00p 19.35p 18.20p 19.00p 1063
28/04/2023 19.00p 19.50p 18.20p 19.00p 50871
27/04/2023 19.00p 19.50p 18.20p 19.00p 27846
26/04/2023 19.00p 20.00p 18.00p 19.00p 114
25/04/2023 19.00p 19.00p 18.20p 19.00p 100
24/04/2023 19.00p 19.61p 18.20p 19.00p 8192
21/04/2023 19.00p 19.00p 18.05p 18.50p 3092
20/04/2023 17.25p 18.90p 17.25p 18.50p 260949
19/04/2023 17.25p 17.50p 17.08p 17.25p 5317
18/04/2023 16.50p 17.48p 16.11p 17.25p 80676
17/04/2023 16.50p 17.30p 16.11p 17.30p 1571
14/04/2023 16.50p 16.65p 16.50p 16.50p 0
13/04/2023 16.50p 16.97p 16.50p 16.50p 56008
12/04/2023 16.25p 16.50p 16.06p 16.50p 21
11/04/2023 16.00p 16.80p 15.66p 16.80p 95672
06/04/2023 16.00p 16.48p 15.66p 16.00p 4512
05/04/2023 15.75p 16.50p 15.56p 16.00p 7467
04/04/2023 15.75p 16.00p 15.75p 15.75p 213
03/04/2023 15.75p 16.00p 15.75p 15.75p 75000
31/03/2023 15.75p 15.75p 15.50p 15.75p 50000
30/03/2023 16.50p 16.50p 15.50p 15.75p 132625
29/03/2023 16.50p 16.80p 16.31p 16.50p 55886
28/03/2023 16.75p 17.49p 16.26p 16.50p 8977
27/03/2023 17.50p 17.50p 16.50p 17.25p 24344
24/03/2023 17.50p 17.97p 17.00p 17.50p 26623
23/03/2023 18.00p 18.00p 17.26p 17.50p 2823
22/03/2023 18.50p 18.97p 18.00p 18.00p 67015
21/03/2023 18.50p 18.97p 18.50p 18.50p 3
20/03/2023 18.50p 19.13p 18.50p 18.50p 30217
17/03/2023 18.50p 18.50p 18.12p 18.50p 18142
16/03/2023 18.50p 18.77p 18.50p 18.50p 0
15/03/2023 18.50p 19.00p 18.12p 18.50p 15734
14/03/2023 18.00p 19.00p 17.24p 18.50p 12300
13/03/2023 18.00p 18.00p 17.24p 18.00p 20
10/03/2023 18.00p 18.94p 17.24p 18.00p 16270
09/03/2023 18.00p 19.00p 17.24p 18.00p 857
08/03/2023 18.00p 19.00p 17.24p 18.00p 25146
07/03/2023 18.00p 18.94p 17.00p 18.00p 15092
06/03/2023 18.00p 18.94p 17.24p 18.00p 50928
03/03/2023 18.00p 19.00p 17.24p 18.00p 89425
02/03/2023 17.00p 18.00p 16.24p 17.00p 40167
01/03/2023 17.00p 18.00p 16.00p 17.00p 63308
28/02/2023 17.50p 17.50p 17.00p 17.50p 51481
27/02/2023 17.50p 18.00p 17.00p 17.50p 70173
24/02/2023 17.50p 17.50p 17.00p 17.50p 47285
23/02/2023 18.50p 18.50p 17.00p 17.50p 26013
22/02/2023 19.00p 19.00p 18.00p 18.25p 34242
21/02/2023 19.50p 19.77p 18.02p 19.00p 55255
20/02/2023 19.50p 19.88p 19.00p 19.50p 8241
17/02/2023 19.50p 19.88p 19.00p 19.50p 5372
16/02/2023 19.50p 19.50p 19.01p 19.50p 16
15/02/2023 19.50p 19.89p 19.50p 19.50p 115
14/02/2023 19.50p 20.00p 19.50p 19.50p 2653
13/02/2023 20.00p 20.00p 19.01p 19.50p 15200
10/02/2023 19.50p 20.78p 19.02p 19.50p 72014
09/02/2023 19.50p 20.00p 19.50p 20.00p 20023
08/02/2023 19.50p 19.95p 19.00p 19.50p 154451
07/02/2023 19.50p 20.00p 19.10p 19.50p 88428
06/02/2023 19.50p 20.00p 19.46p 19.50p 73070
03/02/2023 19.50p 19.98p 19.02p 19.50p 2210
02/02/2023 19.50p 19.98p 19.50p 19.50p 185
01/02/2023 20.00p 20.50p 18.13p 20.00p 85884
31/01/2023 19.00p 20.85p 19.00p 20.00p 139296
30/01/2023 18.50p 19.00p 18.16p 19.00p 5217
27/01/2023 18.50p 18.99p 18.16p 18.50p 16140

*Close Price adjusted for both dividends and splits