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
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
22/04/2022 45.00p 45.30p 45.00p 45.00p 10000
21/04/2022 45.50p 45.50p 44.02p 45.00p 3065
20/04/2022 45.50p 45.50p 45.00p 45.50p 1219
19/04/2022 45.50p 45.78p 45.00p 45.50p 1464
18/04/2022 45.50p 45.85p 45.00p 45.50p 46492
15/04/2022 45.50p 45.85p 45.00p 45.50p 46492
14/04/2022 45.50p 45.85p 45.00p 45.50p 46492
13/04/2022 46.00p 46.45p 45.00p 45.50p 6111
12/04/2022 46.00p 46.60p 45.02p 46.00p 50
11/04/2022 46.00p 46.60p 45.02p 46.00p 4495
08/04/2022 47.00p 47.60p 45.02p 46.00p 9098
07/04/2022 47.00p 47.77p 46.02p 47.00p 150
06/04/2022 47.00p 47.77p 46.02p 47.00p 315
05/04/2022 47.00p 47.88p 46.00p 47.00p 5835
04/04/2022 47.00p 47.20p 47.00p 47.00p 44
01/04/2022 47.00p 47.21p 46.00p 47.00p 36
31/03/2022 47.00p 47.40p 46.00p 47.00p 335
30/03/2022 47.50p 48.00p 47.00p 47.00p 12636
29/03/2022 47.50p 48.00p 47.50p 47.50p 25041
28/03/2022 47.50p 48.00p 47.00p 47.50p 211
25/03/2022 47.50p 48.00p 47.00p 47.50p 274
24/03/2022 47.50p 48.00p 47.50p 47.50p 88
23/03/2022 48.00p 48.75p 47.01p 47.50p 3522
22/03/2022 49.50p 49.50p 46.00p 48.00p 72798
21/03/2022 49.50p 49.75p 49.00p 49.50p 9503
18/03/2022 49.50p 49.75p 49.00p 49.50p 1765
17/03/2022 50.00p 50.00p 49.00p 49.50p 239
16/03/2022 50.00p 50.60p 47.00p 50.00p 46891
15/03/2022 51.00p 51.00p 50.00p 50.00p 8264
14/03/2022 51.00p 51.00p 50.00p 51.00p 4266
11/03/2022 51.00p 51.00p 50.00p 51.00p 17625
10/03/2022 51.50p 51.70p 50.02p 51.00p 6179
09/03/2022 51.50p 51.70p 51.00p 51.50p 10278
08/03/2022 51.50p 51.70p 51.00p 51.50p 51817
07/03/2022 51.50p 51.70p 51.01p 51.50p 271
04/03/2022 51.50p 51.85p 51.00p 51.50p 7877
03/03/2022 52.00p 52.00p 51.00p 51.50p 20019
02/03/2022 52.00p 52.00p 50.00p 52.00p 116570
01/03/2022 52.00p 52.00p 51.00p 52.00p 10055
28/02/2022 52.50p 52.50p 51.00p 52.00p 37146
25/02/2022 52.50p 52.50p 52.00p 52.50p 30
24/02/2022 52.50p 52.50p 51.03p 52.50p 74
23/02/2022 52.50p 52.50p 51.00p 52.50p 10009
22/02/2022 52.50p 52.50p 51.00p 52.50p 375057
21/02/2022 52.50p 52.50p 51.00p 52.50p 10414
18/02/2022 52.50p 52.50p 51.00p 52.50p 2911218
17/02/2022 53.00p 53.00p 51.03p 52.50p 18649
16/02/2022 53.00p 54.00p 52.00p 53.00p 134673
15/02/2022 53.00p 53.75p 52.00p 53.00p 17608
14/02/2022 53.00p 53.00p 52.02p 53.00p 611
11/02/2022 53.00p 53.00p 52.02p 53.00p 88
10/02/2022 53.00p 53.44p 52.02p 53.00p 53627
09/02/2022 54.00p 54.00p 52.00p 53.00p 13347
08/02/2022 54.00p 55.00p 52.00p 54.00p 60552
07/02/2022 54.00p 55.00p 53.45p 54.00p 6520
04/02/2022 54.00p 54.00p 53.00p 54.00p 6324
03/02/2022 54.00p 54.00p 53.00p 54.00p 13347
02/02/2022 54.00p 54.00p 53.00p 54.00p 26517
01/02/2022 54.00p 55.00p 53.00p 54.00p 7635
31/01/2022 54.00p 55.00p 53.00p 54.00p 39247
28/01/2022 54.00p 55.00p 53.00p 54.00p 26634
27/01/2022 54.00p 55.00p 53.50p 54.00p 110081
26/01/2022 54.00p 54.00p 53.50p 54.00p 46
25/01/2022 54.00p 54.00p 53.00p 54.00p 2677
24/01/2022 54.50p 55.00p 54.00p 54.00p 19778
21/01/2022 54.50p 55.00p 54.00p 54.50p 1701
20/01/2022 54.50p 55.00p 54.00p 54.50p 173452

*Close Price adjusted for both dividends and splits