1. Share Prices

  2. Ondine Biomedical Inc. (OBI)

12.55p-0.45 (-3.46%)05 Nov 2025, 15:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ondine Biomedical Inc. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 202512.75p13.00p12.66p13.00p60,538
Nov 3, 202513.25p13.50p12.50p12.75p293,260
Oct 31, 202513.00p13.50p13.00p13.25p62,999
Oct 30, 202513.25p13.50p13.00p13.50p28,443
Oct 29, 202513.25p13.50p13.10p13.50p70,668
Oct 28, 202513.00p13.50p13.33p13.25p103,458
Oct 27, 202513.25p13.50p12.73p13.00p267,088
Oct 24, 202512.50p12.95p12.28p12.50p130,000
Oct 23, 202512.50p12.90p12.90p12.50p3,817
Oct 22, 202512.50p12.95p12.00p12.50p147,730
Oct 21, 202512.50p13.00p12.10p12.50p1,078,919
Oct 20, 202512.50p13.00p12.02p12.50p113,822
Oct 17, 202513.25p13.50p12.00p12.50p172,510
Oct 16, 202513.50p14.00p13.27p13.25p7,480
Oct 15, 202513.25p13.50p13.00p13.00p434,421
Oct 14, 202513.25p13.50p13.00p13.00p129,742
Oct 13, 202513.75p14.00p13.01p13.25p174,462
Oct 10, 202513.75p14.00p13.50p13.75p34,339
Oct 9, 202513.75p14.90p13.50p13.75p27,335
Oct 8, 202513.75p14.00p13.60p13.75p40,684
Oct 7, 202513.75p14.00p13.50p13.75p82,307
Oct 6, 202513.85p14.20p13.50p13.75p231,462
Oct 3, 202514.25p0.00p0.00p14.25p0
Oct 2, 202514.50p14.72p14.00p14.25p122,899
Oct 1, 202514.50p15.00p14.00p14.50p151,883
Sep 30, 202514.50p15.00p14.00p14.50p136,422
Sep 29, 202514.50p14.79p14.00p14.50p96,568
Sep 26, 202514.50p15.00p14.00p14.50p70,189
Sep 25, 202514.25p15.00p14.00p14.50p995,354
Sep 24, 202515.00p15.07p14.11p14.50p468,723
Sep 23, 202515.00p15.50p14.50p15.00p271,482
Sep 22, 202515.00p15.50p14.50p15.00p2,995
Sep 19, 202515.25p16.00p14.70p15.00p133,220
Sep 18, 202515.00p15.50p15.00p15.50p135,777
Sep 17, 202514.75p15.50p14.60p15.00p152,956
Sep 16, 202515.25p15.50p14.63p14.75p49,091
Sep 15, 202515.25p16.00p14.99p15.30p986,708
Sep 12, 202515.50p15.70p15.00p15.25p133,293
Sep 11, 202515.50p16.00p15.11p15.50p107,520
Sep 10, 202515.50p15.80p15.00p15.50p188,798
Sep 9, 202515.25p15.50p15.10p15.25p609,893
Sep 8, 202515.25p15.50p15.00p15.25p911,687
Sep 5, 202515.00p15.50p15.00p15.25p907,766
Sep 4, 202515.00p15.50p14.00p15.00p123,375
Sep 3, 202515.00p15.35p14.60p15.00p144,398
Sep 2, 202515.00p15.50p15.00p15.00p48,636
Sep 1, 202515.00p15.50p14.00p15.00p689,864
Aug 29, 202515.50p15.47p14.78p15.00p837,466
Aug 28, 202515.75p16.03p15.00p15.50p4,859,144
Aug 27, 202516.50p16.55p16.00p16.50p239,251
12345
Showing 1 to 50 of 249

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC375.3019.98
Metro Bank Holdings PLC116.006.42
Bluefield Solar Income Fund Limited76.405.82
Trainline PLC267.945.32
Aston Martin Lagonda Global Holdings PLC61.204.79
Goodwin PLC23,200.002.20

Fallers

CompanyPrice% Chg
Tp Icap Group PLC248.50-5.15
Playtech PLC238.00-3.84
Qinetiq Group PLC464.00-2.40
Oxford Biomedica PLC669.00-1.91
Victrex PLC628.00-1.72
Avon Technologies PLC1,888.00-1.77