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
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
26/01/2023 18.00p 18.98p 17.28p 18.50p 18926
25/01/2023 18.00p 19.00p 18.00p 18.00p 42607
24/01/2023 18.00p 18.68p 17.28p 18.00p 98100
23/01/2023 17.50p 18.20p 17.28p 18.00p 103180
20/01/2023 17.50p 17.99p 17.25p 17.50p 40158
19/01/2023 17.50p 18.00p 17.50p 17.50p 46364
18/01/2023 17.50p 18.00p 17.00p 17.50p 67023
17/01/2023 17.50p 18.00p 17.00p 17.50p 37982
16/01/2023 17.50p 18.36p 17.00p 17.85p 130906
13/01/2023 20.50p 20.68p 14.97p 18.00p 1820402
12/01/2023 20.50p 20.75p 20.05p 20.69p 38329
11/01/2023 20.50p 21.00p 20.05p 20.60p 54177
10/01/2023 20.50p 20.95p 20.03p 20.50p 45066
09/01/2023 20.50p 21.00p 20.05p 20.50p 136190
06/01/2023 20.50p 20.62p 20.05p 20.50p 2904
05/01/2023 20.50p 20.64p 20.25p 20.50p 24400
04/01/2023 20.50p 21.00p 20.05p 20.50p 24206
03/01/2023 20.50p 21.00p 20.50p 20.50p 27672
30/12/2022 20.50p 20.68p 20.50p 20.50p 1724
29/12/2022 20.50p 21.00p 20.50p 20.50p 30
28/12/2022 20.50p 21.00p 20.00p 20.50p 40056
23/12/2022 20.50p 20.50p 20.28p 20.50p 3422
22/12/2022 20.50p 21.00p 20.28p 20.50p 1735
21/12/2022 20.50p 21.00p 20.00p 20.50p 60988
20/12/2022 20.50p 20.50p 20.28p 20.50p 19
19/12/2022 20.50p 21.00p 20.50p 20.50p 30914
16/12/2022 21.50p 21.50p 20.05p 20.50p 8100
15/12/2022 21.50p 21.50p 21.05p 21.50p 11772
14/12/2022 21.50p 21.87p 20.00p 21.50p 46810
13/12/2022 22.00p 22.06p 21.00p 21.50p 59500
12/12/2022 22.00p 22.26p 21.10p 22.00p 14963
09/12/2022 21.50p 21.80p 21.05p 21.50p 1925
08/12/2022 22.50p 22.50p 21.00p 21.50p 26122
07/12/2022 24.50p 24.50p 22.50p 22.50p 22017
06/12/2022 25.00p 25.41p 25.00p 25.00p 660
05/12/2022 25.50p 25.50p 24.00p 25.00p 23670
02/12/2022 25.00p 25.65p 23.00p 25.00p 196986
01/12/2022 24.50p 25.00p 24.20p 24.50p 14099
30/11/2022 24.75p 24.75p 24.40p 24.50p 31852
29/11/2022 24.75p 25.37p 24.51p 24.75p 426
28/11/2022 24.75p 24.75p 24.50p 24.75p 1908
25/11/2022 24.75p 24.75p 24.50p 24.75p 51826
24/11/2022 24.75p 24.75p 24.51p 24.75p 44586
23/11/2022 25.00p 25.00p 24.90p 25.00p 2000
22/11/2022 25.00p 25.00p 24.52p 25.00p 232
21/11/2022 25.25p 25.50p 24.75p 25.00p 141295
18/11/2022 24.75p 25.25p 24.75p 25.25p 30288
17/11/2022 25.25p 25.25p 25.00p 25.25p 15350
16/11/2022 27.00p 27.68p 25.00p 25.25p 93766
15/11/2022 28.00p 28.00p 26.25p 27.00p 85247
14/11/2022 24.50p 28.70p 24.50p 28.00p 340248
11/11/2022 24.75p 25.33p 24.01p 24.50p 5146
10/11/2022 24.75p 24.75p 24.21p 24.75p 0
09/11/2022 24.75p 25.33p 24.53p 24.75p 3740
08/11/2022 24.75p 25.50p 24.75p 24.75p 121
07/11/2022 24.75p 25.24p 24.00p 24.75p 5020
04/11/2022 24.75p 25.24p 24.75p 24.75p 123
03/11/2022 24.75p 24.84p 24.75p 24.75p 17604
02/11/2022 25.25p 25.50p 24.50p 24.75p 39235
01/11/2022 25.25p 25.25p 25.25p 25.25p 0
31/10/2022 25.25p 25.25p 25.21p 25.25p 22
28/10/2022 25.25p 25.25p 24.85p 25.25p 1039
27/10/2022 25.25p 25.25p 24.50p 24.75p 23
26/10/2022 25.25p 25.45p 25.25p 25.25p 23
25/10/2022 25.25p 25.25p 24.53p 25.00p 25239
24/10/2022 25.25p 25.25p 24.50p 25.25p 36787
21/10/2022 27.00p 27.00p 24.74p 25.25p 85419
20/10/2022 27.00p 27.00p 26.00p 27.00p 6983
19/10/2022 27.00p 29.19p 25.96p 27.00p 136776
18/10/2022 27.00p 27.40p 27.00p 27.00p 2062
17/10/2022 28.50p 28.50p 27.00p 27.00p 6000
14/10/2022 28.50p 28.60p 28.05p 28.50p 25036
13/10/2022 28.50p 28.50p 28.31p 28.50p 0
12/10/2022 28.50p 28.50p 28.31p 28.50p 0
11/10/2022 28.50p 28.50p 28.31p 28.50p 0
10/10/2022 28.50p 28.50p 28.05p 28.50p 45
07/10/2022 28.50p 28.74p 28.00p 28.50p 10016
06/10/2022 29.50p 29.50p 28.50p 28.50p 3000
05/10/2022 30.00p 30.00p 28.00p 29.50p 10887
04/10/2022 30.00p 30.00p 30.00p 30.00p 0
03/10/2022 31.00p 31.00p 29.10p 30.00p 19636
30/09/2022 31.00p 31.00p 31.00p 31.00p 0
29/09/2022 31.50p 31.80p 30.00p 31.00p 18123
28/09/2022 33.00p 33.00p 31.00p 31.50p 10401
27/09/2022 33.00p 33.40p 33.00p 33.00p 9
26/09/2022 33.50p 33.50p 33.00p 33.50p 5011
23/09/2022 33.50p 33.70p 32.50p 33.50p 10028
22/09/2022 37.00p 37.00p 33.04p 33.50p 94028
21/09/2022 38.00p 38.00p 37.00p 37.00p 12666
20/09/2022 38.00p 38.24p 37.25p 38.00p 13012
19/09/2022 38.50p 38.70p 38.00p 38.50p 15261
16/09/2022 38.50p 38.70p 38.00p 38.50p 15261
15/09/2022 39.50p 39.50p 38.00p 38.50p 20500
14/09/2022 39.50p 39.50p 39.00p 39.50p 10
13/09/2022 39.50p 39.50p 39.00p 39.50p 8005
12/09/2022 39.50p 39.50p 39.22p 39.50p 62
09/09/2022 39.50p 39.50p 39.50p 39.50p 0
08/09/2022 41.00p 41.00p 39.00p 39.50p 21717
07/09/2022 41.00p 41.00p 40.04p 41.00p 4194
06/09/2022 40.50p 41.35p 40.04p 41.00p 103361
05/09/2022 38.50p 38.50p 38.00p 38.50p 37
02/09/2022 39.50p 39.50p 38.00p 38.50p 30000
01/09/2022 39.50p 39.90p 36.01p 39.50p 45872
31/08/2022 38.50p 40.95p 38.28p 39.50p 75440
30/08/2022 38.50p 38.99p 38.50p 38.50p 5
29/08/2022 38.50p 38.50p 38.28p 38.50p 25
26/08/2022 38.50p 38.50p 38.28p 38.50p 25
25/08/2022 38.50p 38.50p 38.50p 38.50p 180000
24/08/2022 38.50p 38.50p 38.50p 38.50p 373862
23/08/2022 38.50p 38.99p 38.28p 38.50p 16
22/08/2022 38.50p 38.50p 38.50p 38.50p 0
19/08/2022 38.50p 38.50p 38.28p 38.50p 800
18/08/2022 38.50p 38.50p 38.26p 38.50p 3761
17/08/2022 38.50p 38.50p 38.00p 38.50p 6600
16/08/2022 38.50p 38.50p 38.50p 38.50p 0
15/08/2022 38.50p 39.49p 38.26p 38.50p 32391
12/08/2022 38.50p 38.50p 38.25p 38.50p 536
11/08/2022 38.50p 38.50p 38.45p 38.50p 5
10/08/2022 38.50p 38.50p 37.00p 38.50p 49720
09/08/2022 38.50p 39.00p 38.50p 38.50p 3000
08/08/2022 37.75p 38.50p 37.75p 38.50p 5000
05/08/2022 37.75p 38.50p 37.50p 37.75p 112
04/08/2022 37.75p 37.75p 37.75p 37.75p 0
03/08/2022 37.75p 38.49p 37.75p 37.75p 25
02/08/2022 37.75p 38.20p 37.75p 37.75p 49
01/08/2022 39.00p 39.00p 37.75p 37.75p 18019
29/07/2022 38.25p 41.00p 38.25p 38.25p 60086
28/07/2022 39.25p 39.80p 38.00p 38.25p 1224
27/07/2022 41.00p 41.00p 37.50p 39.25p 30718
26/07/2022 41.50p 41.50p 41.00p 41.00p 9382
25/07/2022 42.00p 42.00p 41.50p 41.50p 0
22/07/2022 42.00p 42.00p 42.00p 42.00p 0
21/07/2022 42.00p 42.19p 42.00p 42.00p 23
20/07/2022 42.00p 42.30p 41.00p 42.00p 460
19/07/2022 41.50p 42.70p 41.00p 42.00p 5600
18/07/2022 40.00p 40.36p 39.00p 40.00p 5648
15/07/2022 41.00p 41.00p 40.00p 40.00p 26004
14/07/2022 43.00p 43.00p 38.02p 41.00p 39646
13/07/2022 43.50p 45.65p 42.04p 43.00p 58467
12/07/2022 43.50p 44.00p 43.50p 43.50p 20
11/07/2022 43.50p 44.00p 43.50p 43.50p 5
08/07/2022 43.50p 44.00p 42.06p 43.50p 262
07/07/2022 43.50p 44.00p 43.50p 43.50p 21
06/07/2022 43.50p 43.50p 42.06p 43.50p 30
05/07/2022 43.50p 43.50p 42.06p 43.50p 10
04/07/2022 43.50p 43.50p 42.06p 43.50p 1748
01/07/2022 43.50p 43.50p 43.50p 43.50p 0
30/06/2022 43.50p 44.97p 42.06p 43.50p 346
29/06/2022 43.50p 43.50p 43.50p 43.50p 0
28/06/2022 43.50p 44.97p 42.06p 43.50p 351
27/06/2022 43.00p 44.97p 42.00p 43.50p 33324
24/06/2022 42.50p 42.75p 42.00p 42.50p 41
23/06/2022 42.50p 42.50p 41.44p 41.44p 27520
22/06/2022 42.50p 42.50p 42.50p 42.50p 0
21/06/2022 41.50p 42.75p 41.50p 42.50p 4
20/06/2022 42.50p 42.50p 42.50p 42.50p 0
17/06/2022 42.50p 42.50p 42.00p 42.50p 459
16/06/2022 42.50p 42.75p 42.50p 42.50p 4
15/06/2022 42.50p 42.50p 42.00p 42.50p 1121
14/06/2022 44.50p 44.50p 41.00p 42.50p 169719
13/06/2022 44.50p 44.99p 44.50p 44.50p 2309
10/06/2022 43.50p 44.93p 43.50p 44.50p 15081
09/06/2022 43.00p 43.86p 43.00p 43.50p 5019
08/06/2022 43.00p 43.86p 43.00p 43.00p 45011
07/06/2022 43.50p 43.50p 42.00p 43.00p 20331
06/06/2022 43.00p 44.79p 42.00p 43.50p 3053
03/06/2022 42.50p 43.00p 42.50p 43.00p 14151
02/06/2022 42.50p 43.00p 42.50p 43.00p 14151
01/06/2022 42.50p 43.00p 42.50p 43.00p 14151
31/05/2022 42.50p 42.50p 42.50p 42.50p 0
30/05/2022 42.50p 42.70p 42.50p 42.50p 20
27/05/2022 42.50p 42.50p 42.50p 42.50p 0
26/05/2022 42.50p 42.70p 42.00p 42.50p 2844
25/05/2022 42.50p 42.50p 42.00p 42.50p 17
24/05/2022 42.50p 42.50p 42.00p 42.50p 5
23/05/2022 42.50p 42.70p 42.00p 42.50p 59
20/05/2022 42.50p 42.50p 42.00p 42.50p 613
19/05/2022 43.50p 43.50p 41.29p 42.50p 24085
18/05/2022 43.50p 43.70p 43.50p 43.50p 137
17/05/2022 43.50p 43.50p 43.50p 43.50p 0
16/05/2022 44.00p 44.00p 43.10p 43.50p 20000
13/05/2022 44.00p 44.70p 44.00p 44.00p 4
12/05/2022 44.00p 44.00p 44.00p 44.00p 0
11/05/2022 44.00p 44.00p 43.05p 44.00p 10
10/05/2022 44.50p 45.00p 43.00p 44.00p 20080
09/05/2022 44.50p 44.50p 44.00p 44.50p 69127
06/05/2022 44.50p 44.98p 43.00p 44.50p 40038
05/05/2022 44.50p 44.98p 44.50p 44.50p 12
04/05/2022 44.50p 44.99p 44.01p 44.50p 22
03/05/2022 44.50p 44.99p 44.00p 44.50p 63083
02/05/2022 44.50p 44.99p 44.00p 44.50p 78
29/04/2022 44.50p 44.99p 44.00p 44.50p 78
28/04/2022 44.50p 44.70p 42.50p 44.50p 134868
27/04/2022 44.50p 44.75p 44.50p 44.50p 1450
26/04/2022 44.50p 45.00p 44.50p 44.50p 0
25/04/2022 45.00p 45.31p 44.02p 45.00p 31

*Close Price adjusted for both dividends and splits