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
19/01/2022 54.50p 54.50p 54.00p 54.50p 1461
18/01/2022 54.50p 54.60p 54.00p 54.50p 4894
17/01/2022 54.50p 54.60p 54.00p 54.50p 18665
14/01/2022 54.50p 54.65p 54.01p 54.50p 161
13/01/2022 55.00p 55.00p 53.00p 54.50p 48105
12/01/2022 55.00p 55.00p 54.00p 55.00p 659
10/01/2022 55.50p 55.64p 55.00p 55.50p 1728
07/01/2022 55.50p 55.65p 55.00p 55.50p 5479
06/01/2022 55.50p 55.65p 55.00p 55.50p 35616
05/01/2022 55.50p 56.00p 55.00p 55.50p 11880
04/01/2022 55.50p 55.69p 55.00p 55.50p 1536
03/01/2022 55.50p 55.74p 55.00p 55.50p 21927
31/12/2021 55.50p 55.74p 55.00p 55.50p 21927
30/12/2021 56.00p 56.00p 55.00p 55.50p 58103
29/12/2021 56.00p 56.00p 54.50p 56.00p 30634
28/12/2021 56.25p 56.25p 55.50p 56.25p 5294
27/12/2021 56.25p 56.25p 55.50p 56.25p 5294
24/12/2021 56.25p 56.25p 55.50p 56.25p 5294
23/12/2021 56.25p 57.00p 54.50p 56.25p 50846
22/12/2021 56.50p 56.66p 55.00p 55.00p 46189
21/12/2021 55.50p 56.75p 55.10p 56.50p 646074
20/12/2021 55.50p 56.00p 55.01p 55.50p 34196
17/12/2021 56.00p 56.00p 55.01p 55.50p 2692
16/12/2021 57.00p 58.15p 55.02p 56.00p 64130
15/12/2021 59.00p 60.00p 57.02p 58.00p 33984
14/12/2021 58.50p 58.50p 58.01p 58.50p 20417
13/12/2021 58.50p 59.00p 58.00p 58.50p 57208
10/12/2021 58.00p 59.00p 57.92p 58.50p 154329
09/12/2021 58.00p 58.25p 55.48p 58.00p 134515
08/12/2021 58.00p 58.00p 57.00p 58.00p 91360
07/12/2021 58.50p 59.20p 56.05p 58.00p 70736
06/12/2021 56.00p 58.60p 53.41p 58.00p 2436227

*Close Price adjusted for both dividends and splits