Ondine Biomedical Inc. (OBI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:57PM BST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 1,219,244 |
| Jun 24, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 240,652 |
| Jun 21, 2024 | 8.00 | 8.50 | 7.85 | 8.25 | 8.25 | 294,413 |
| Jun 20, 2024 | 7.50 | 7.65 | 7.00 | 7.50 | 7.50 | 2,428 |
| Jun 19, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jun 18, 2024 | 7.50 | 7.70 | 7.00 | 7.50 | 7.50 | 7,604 |
| Jun 17, 2024 | 7.50 | 7.24 | 7.00 | 7.50 | 7.50 | 129,960 |
| Jun 14, 2024 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 145,500 |
| Jun 13, 2024 | 7.50 | 7.72 | 7.00 | 7.50 | 7.50 | 1,216 |
| Jun 12, 2024 | 7.50 | 7.72 | 7.17 | 7.50 | 7.50 | 65,800 |
| Jun 11, 2024 | 7.50 | 7.74 | 7.00 | 7.50 | 7.50 | 170,076 |
| Jun 10, 2024 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | 14,157 |
| Jun 07, 2024 | 8.25 | 8.32 | 7.00 | 7.25 | 7.25 | 591,525 |
| Jun 06, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 126,773 |
| Jun 05, 2024 | 8.25 | 8.38 | 8.05 | 8.25 | 8.25 | 30,765 |
| Jun 04, 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 118,689 |
| Jun 03, 2024 | 7.50 | 8.49 | 7.00 | 8.40 | 8.40 | 393,079 |
| May 31, 2024 | 7.75 | 8.00 | 7.00 | 7.00 | 7.00 | 80,025 |
| May 30, 2024 | 7.75 | 7.97 | 7.97 | 7.75 | 7.75 | 50,000 |
| May 29, 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 281,292 |
| May 28, 2024 | 7.50 | 8.00 | 7.00 | 7.75 | 7.75 | 267,191 |
| May 24, 2024 | 7.50 | 8.00 | 7.00 | 8.00 | 8.00 | 85,242 |
| May 23, 2024 | 6.75 | 7.79 | 6.50 | 7.50 | 7.50 | 440,978 |
| May 22, 2024 | 6.75 | 7.00 | 6.93 | 6.75 | 6.75 | 90,662 |
| May 21, 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 205,851 |
| May 20, 2024 | 6.75 | 6.95 | 6.50 | 6.75 | 6.75 | 27,468 |
| May 17, 2024 | 6.75 | 6.73 | 6.73 | 6.75 | 6.75 | 31,500 |
| May 16, 2024 | 6.60 | 7.00 | 6.50 | 6.75 | 6.75 | 296,709 |
| May 15, 2024 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 10,612 |
| May 14, 2024 | 6.60 | 6.70 | 6.65 | 6.60 | 6.60 | 100,500 |
| May 13, 2024 | 6.75 | 7.00 | 6.50 | 6.60 | 6.60 | 343,153 |
| May 10, 2024 | 7.00 | 7.34 | 6.50 | 7.00 | 7.00 | 91,231 |
| May 09, 2024 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | 698,607 |
| May 08, 2024 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | 4,781,295 |
| May 07, 2024 | 6.50 | 7.89 | 6.00 | 7.00 | 7.00 | 1,509,456 |
| May 03, 2024 | 4.50 | 7.00 | 5.00 | 6.60 | 6.60 | 1,172,667 |
| May 02, 2024 | 5.13 | 5.01 | 5.01 | 5.13 | 5.13 | 415 |
| May 01, 2024 | 5.38 | 5.28 | 5.11 | 5.13 | 5.13 | 165,537 |
| Apr 30, 2024 | 5.50 | 5.50 | 5.25 | 5.38 | 5.38 | 53,973 |
| Apr 29, 2024 | 5.88 | 5.76 | 5.31 | 5.50 | 5.50 | 171,096 |
| Apr 26, 2024 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | 57,116 |
| Apr 25, 2024 | 6.50 | 6.85 | 5.50 | 5.88 | 5.88 | 431,829 |
| Apr 24, 2024 | 6.75 | 7.35 | 6.15 | 6.25 | 6.25 | 553,436 |
| Apr 23, 2024 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | 30,379 |
| Apr 22, 2024 | 6.75 | 7.50 | 6.51 | 7.00 | 7.00 | 299,374 |
| Apr 19, 2024 | 6.75 | 6.88 | 6.50 | 6.75 | 6.75 | 457,023 |
| Apr 18, 2024 | 6.63 | 6.70 | 6.56 | 6.75 | 6.75 | 110,117 |
| Apr 17, 2024 | 6.65 | 7.00 | 6.57 | 6.63 | 6.63 | 119,006 |
| Apr 16, 2024 | 7.25 | 7.50 | 6.76 | 6.65 | 6.65 | 104,181 |
| Apr 15, 2024 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | 176,506 |
| Apr 12, 2024 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 178,000 |
| Apr 11, 2024 | 7.50 | 7.25 | 7.05 | 7.50 | 7.50 | 114,463 |
| Apr 10, 2024 | 8.00 | 8.79 | 7.00 | 7.50 | 7.50 | 787,551 |
| Apr 09, 2024 | 7.25 | 6.97 | 6.53 | 6.75 | 6.75 | 201,334 |
| Apr 08, 2024 | 7.25 | 7.50 | 7.15 | 7.25 | 7.25 | 154,756 |
| Apr 05, 2024 | 8.25 | 8.10 | 7.00 | 7.25 | 7.25 | 395,366 |
| Apr 04, 2024 | 9.50 | 9.11 | 8.00 | 8.65 | 8.65 | 904,933 |
| Apr 03, 2024 | 9.50 | 9.50 | 9.50 | 9.25 | 9.25 | 200 |
| Apr 02, 2024 | 9.50 | 9.37 | 9.00 | 9.25 | 9.25 | 203,881 |
| Mar 28, 2024 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | 39,379 |
| Mar 27, 2024 | 9.75 | 10.00 | 9.33 | 9.75 | 9.75 | 56,452 |
| Mar 26, 2024 | 10.25 | 10.50 | 9.60 | 9.75 | 9.75 | 349,326 |
| Mar 25, 2024 | 10.50 | 11.40 | 10.00 | 10.25 | 10.25 | 682,431 |
| Mar 22, 2024 | 9.75 | 9.89 | 9.50 | 9.75 | 9.75 | 3,517 |
| Mar 21, 2024 | 10.25 | 10.05 | 9.50 | 9.75 | 9.75 | 185,083 |
| Mar 20, 2024 | 10.00 | 10.50 | 9.53 | 10.00 | 10.00 | 2,270,851 |
| Mar 19, 2024 | 9.63 | 10.00 | 9.50 | 10.00 | 10.00 | 6,929,418 |
| Mar 18, 2024 | 9.63 | 9.55 | 9.50 | 9.63 | 9.63 | 102,750 |
| Mar 15, 2024 | 10.00 | 10.00 | 9.40 | 9.63 | 9.63 | 1,245,491 |
| Mar 14, 2024 | 9.25 | 9.22 | 9.00 | 9.25 | 9.25 | 450,000 |
| Mar 13, 2024 | 9.25 | 9.00 | 9.00 | 9.25 | 9.25 | 57 |
| Mar 12, 2024 | 9.25 | 9.10 | 9.10 | 9.25 | 9.25 | 3,500 |
| Mar 11, 2024 | 9.25 | 9.33 | 9.33 | 9.25 | 9.25 | 13,500 |
| Mar 08, 2024 | 9.25 | 9.34 | 9.00 | 9.25 | 9.25 | 60,619 |
| Mar 07, 2024 | 9.25 | 9.50 | 9.22 | 9.25 | 9.25 | 12,000 |
| Mar 06, 2024 | 9.25 | 9.40 | 9.22 | 9.25 | 9.25 | 60,111 |
| Mar 05, 2024 | 9.50 | 9.50 | 9.00 | 9.50 | 9.50 | 58,278 |
| Mar 04, 2024 | 9.75 | 9.57 | 9.13 | 9.40 | 9.40 | 135,779 |
| Mar 01, 2024 | 9.75 | 9.89 | 9.89 | 9.75 | 9.75 | 10,000 |
| Feb 29, 2024 | 9.75 | 10.10 | 9.50 | 10.10 | 10.10 | 132,839 |
| Feb 28, 2024 | 9.50 | 10.00 | 9.57 | 9.75 | 9.75 | 180,182 |
| Feb 27, 2024 | 9.75 | 9.51 | 9.50 | 9.75 | 9.75 | 2,702 |
| Feb 26, 2024 | 10.25 | 10.01 | 9.55 | 9.75 | 9.75 | 117,658 |
| Feb 23, 2024 | 10.25 | 10.28 | 10.00 | 10.25 | 10.25 | 3,126 |
| Feb 22, 2024 | 10.25 | 10.31 | 10.00 | 10.25 | 10.25 | 58,544 |
| Feb 21, 2024 | 10.25 | 10.07 | 10.01 | 10.25 | 10.25 | 24,203 |
| Feb 20, 2024 | 10.25 | 10.20 | 10.00 | 10.25 | 10.25 | 14,329 |
| Feb 19, 2024 | 10.25 | 10.33 | 10.12 | 10.25 | 10.25 | 9,874 |
| Feb 16, 2024 | 10.25 | 10.35 | 10.00 | 10.25 | 10.25 | 16,895 |
| Feb 15, 2024 | 10.25 | 10.35 | 10.01 | 10.25 | 10.25 | 103,256 |
| Feb 14, 2024 | 10.25 | 10.07 | 10.00 | 10.25 | 10.25 | 28,270 |
| Feb 13, 2024 | 10.25 | 10.50 | 10.06 | 10.25 | 10.25 | 11,386 |
| Feb 12, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 8,891 |
| Feb 09, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 24,715 |
| Feb 08, 2024 | 10.25 | 10.50 | 10.00 | 10.20 | 10.20 | 27,262 |
| Feb 07, 2024 | 10.25 | 10.43 | 10.15 | 10.25 | 10.25 | 65,092 |
| Feb 06, 2024 | 10.25 | 10.40 | 10.11 | 10.25 | 10.25 | 76,927 |
| Feb 05, 2024 | 10.25 | 10.01 | 10.00 | 10.25 | 10.25 | 669 |
| Feb 02, 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 128,617 |
| Feb 01, 2024 | 10.50 | 10.20 | 10.00 | 10.20 | 10.20 | 58,490 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.