Ondine Biomedical Inc. NPV (CDI)
(OBI)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
08/11/2024
|
9.00p
|
9.00p
|
8.58p
|
8.75p
|
167,841
|
|
07/11/2024
|
9.13p
|
9.13p
|
8.75p
|
8.75p
|
376,401
|
|
06/11/2024
|
8.75p
|
9.50p
|
8.50p
|
9.00p
|
1,031,267
|
|
05/11/2024
|
8.63p
|
8.75p
|
8.63p
|
8.75p
|
77,999
|
|
04/11/2024
|
8.75p
|
8.79p
|
8.50p
|
8.50p
|
483,498
|
|
01/11/2024
|
8.50p
|
9.50p
|
8.50p
|
8.75p
|
464,908
|
|
31/10/2024
|
8.38p
|
8.75p
|
8.00p
|
8.38p
|
170,379
|
|
30/10/2024
|
8.50p
|
8.75p
|
8.00p
|
9.00p
|
113,334
|
|
29/10/2024
|
9.00p
|
9.00p
|
8.00p
|
9.00p
|
202,521
|
|
28/10/2024
|
9.00p
|
9.00p
|
8.50p
|
9.00p
|
209,888
|
|
25/10/2024
|
7.38p
|
8.80p
|
7.00p
|
8.50p
|
589,397
|
|
24/10/2024
|
6.63p
|
7.70p
|
6.15p
|
7.38p
|
690,548
|
|
23/10/2024
|
6.75p
|
7.00p
|
6.25p
|
6.63p
|
301,784
|
|
22/10/2024
|
6.63p
|
6.85p
|
6.25p
|
6.63p
|
2,137
|
|
21/10/2024
|
6.63p
|
7.00p
|
6.25p
|
6.63p
|
36,958
|
|
18/10/2024
|
6.63p
|
6.99p
|
6.63p
|
6.63p
|
5,000
|
|
17/10/2024
|
6.38p
|
6.50p
|
6.38p
|
6.38p
|
181,500
|
|
16/10/2024
|
6.38p
|
6.38p
|
6.25p
|
6.38p
|
16
|
|
15/10/2024
|
6.38p
|
6.60p
|
6.10p
|
6.38p
|
404,451
|
|
14/10/2024
|
6.38p
|
6.68p
|
6.00p
|
6.00p
|
26,019
|
|
11/10/2024
|
6.38p
|
6.50p
|
6.25p
|
6.50p
|
1,675
|
|
10/10/2024
|
6.38p
|
6.75p
|
6.38p
|
6.50p
|
357,142
|
|
09/10/2024
|
6.38p
|
6.62p
|
6.00p
|
6.50p
|
166,058
|
|
08/10/2024
|
6.38p
|
6.45p
|
6.00p
|
6.38p
|
6,218
|
|
07/10/2024
|
6.38p
|
6.75p
|
6.00p
|
6.38p
|
243,615
|
|
04/10/2024
|
6.50p
|
6.75p
|
6.00p
|
6.38p
|
2,100
|
|
03/10/2024
|
6.88p
|
7.00p
|
6.00p
|
6.50p
|
534,476
|
|
02/10/2024
|
6.88p
|
6.88p
|
6.50p
|
6.75p
|
33,504
|
|
01/10/2024
|
6.88p
|
7.00p
|
6.50p
|
6.75p
|
216,741
|
|
30/09/2024
|
6.88p
|
6.88p
|
6.57p
|
6.88p
|
2,800
|
|
27/09/2024
|
6.88p
|
6.88p
|
6.57p
|
6.88p
|
10,000
|
|
26/09/2024
|
6.88p
|
7.25p
|
6.50p
|
6.88p
|
722
|
|
25/09/2024
|
6.75p
|
7.25p
|
6.50p
|
6.88p
|
208,755
|
|
24/09/2024
|
7.50p
|
8.24p
|
6.53p
|
6.75p
|
817,545
|
|
23/09/2024
|
5.63p
|
5.75p
|
5.50p
|
5.63p
|
117,344
|
|
20/09/2024
|
5.63p
|
5.75p
|
5.50p
|
5.63p
|
7,977
|
|
19/09/2024
|
5.63p
|
5.75p
|
5.63p
|
5.63p
|
104
|
|
18/09/2024
|
5.63p
|
5.63p
|
5.50p
|
5.63p
|
160,523
|
|
17/09/2024
|
5.88p
|
5.88p
|
5.56p
|
5.63p
|
594,140
|
|
16/09/2024
|
6.38p
|
6.85p
|
5.78p
|
5.88p
|
83,100
|
|
13/09/2024
|
6.38p
|
6.60p
|
6.38p
|
6.38p
|
607
|
|
12/09/2024
|
6.38p
|
6.60p
|
6.38p
|
6.38p
|
2,091
|
|
11/09/2024
|
6.38p
|
6.38p
|
6.15p
|
6.38p
|
0
|
|
10/09/2024
|
6.75p
|
6.75p
|
6.38p
|
6.38p
|
155,000
|
|
09/09/2024
|
6.88p
|
6.88p
|
6.67p
|
6.75p
|
17,000
|
|
06/09/2024
|
6.75p
|
6.88p
|
6.50p
|
6.88p
|
20,170
|
|
05/09/2024
|
7.00p
|
7.00p
|
6.75p
|
6.75p
|
40,320
|
|
04/09/2024
|
7.00p
|
7.00p
|
6.92p
|
7.00p
|
0
|
|
03/09/2024
|
7.00p
|
7.00p
|
6.75p
|
7.00p
|
34
|
|
02/09/2024
|
7.00p
|
7.25p
|
7.00p
|
7.00p
|
28,494
|
|
30/08/2024
|
7.00p
|
7.25p
|
6.75p
|
7.00p
|
22,713
|
|
29/08/2024
|
7.25p
|
7.50p
|
6.75p
|
7.00p
|
19,911
|
|
28/08/2024
|
7.25p
|
7.25p
|
7.00p
|
7.25p
|
19,102
|
|
27/08/2024
|
7.25p
|
7.50p
|
7.01p
|
7.25p
|
115,049
|
|
26/08/2024
|
7.13p
|
7.25p
|
6.80p
|
7.00p
|
100,382
|
|
23/08/2024
|
7.13p
|
7.25p
|
6.80p
|
7.00p
|
100,382
|
|
22/08/2024
|
7.13p
|
7.25p
|
6.80p
|
7.00p
|
100,382
|
|
21/08/2024
|
7.13p
|
7.13p
|
7.08p
|
7.13p
|
0
|
|
20/08/2024
|
7.25p
|
7.50p
|
7.00p
|
7.10p
|
155,875
|
|
19/08/2024
|
7.25p
|
7.25p
|
7.18p
|
7.25p
|
8,648
|
|
16/08/2024
|
7.25p
|
7.25p
|
7.01p
|
7.25p
|
4,394
|
|
15/08/2024
|
7.55p
|
7.60p
|
7.25p
|
7.25p
|
30,093
|
|
14/08/2024
|
7.55p
|
7.55p
|
7.54p
|
7.55p
|
7,000
|
|
13/08/2024
|
8.13p
|
8.13p
|
7.54p
|
7.55p
|
13,593
|
|
12/08/2024
|
7.88p
|
7.88p
|
7.87p
|
7.88p
|
5,958
|
|
09/08/2024
|
8.13p
|
8.13p
|
7.75p
|
7.88p
|
2,682
|
|
08/08/2024
|
8.13p
|
8.13p
|
7.75p
|
7.88p
|
10,125
|
|
07/08/2024
|
8.13p
|
8.13p
|
7.75p
|
7.88p
|
19,208
|
|
06/08/2024
|
8.13p
|
8.13p
|
7.70p
|
7.90p
|
109,447
|
|
05/08/2024
|
8.10p
|
8.10p
|
7.54p
|
7.75p
|
188,085
|
|
02/08/2024
|
8.25p
|
8.25p
|
8.00p
|
8.10p
|
75,851
|
|
01/08/2024
|
8.25p
|
8.30p
|
8.03p
|
8.25p
|
9,683
|
|
31/07/2024
|
8.25p
|
8.35p
|
8.07p
|
8.25p
|
27,222
|
|
30/07/2024
|
8.25p
|
8.50p
|
8.25p
|
8.25p
|
50
|
|
29/07/2024
|
8.25p
|
8.50p
|
8.25p
|
8.25p
|
1,132
|
|
26/07/2024
|
8.25p
|
8.25p
|
8.16p
|
8.25p
|
38,575
|
|
25/07/2024
|
8.25p
|
8.40p
|
8.11p
|
8.25p
|
258,550
|
|
24/07/2024
|
8.25p
|
8.30p
|
8.25p
|
8.25p
|
28,400
|
|
23/07/2024
|
8.25p
|
8.65p
|
8.00p
|
8.65p
|
4,358
|
|
22/07/2024
|
8.25p
|
8.30p
|
8.00p
|
8.25p
|
38,924
|
|
19/07/2024
|
8.50p
|
9.00p
|
8.00p
|
8.25p
|
161
|
|
18/07/2024
|
8.25p
|
8.30p
|
8.25p
|
8.25p
|
21,178
|
|
17/07/2024
|
8.25p
|
8.50p
|
8.25p
|
8.25p
|
29,998
|
|
16/07/2024
|
8.25p
|
8.50p
|
7.85p
|
8.25p
|
21,468
|
|
15/07/2024
|
8.25p
|
8.50p
|
8.25p
|
8.25p
|
43,579
|
|
12/07/2024
|
8.25p
|
8.45p
|
8.25p
|
8.25p
|
13,460
|
|
11/07/2024
|
8.25p
|
8.25p
|
8.00p
|
8.25p
|
6
|
|
10/07/2024
|
8.25p
|
8.47p
|
8.00p
|
8.25p
|
27,165
|
|
09/07/2024
|
8.25p
|
8.25p
|
8.22p
|
8.25p
|
18,700
|
|
08/07/2024
|
8.25p
|
8.48p
|
8.00p
|
8.25p
|
107,591
|
|
05/07/2024
|
8.25p
|
8.48p
|
8.00p
|
8.00p
|
30,000
|
|
04/07/2024
|
7.75p
|
8.39p
|
7.75p
|
8.25p
|
566,395
|
|
03/07/2024
|
7.75p
|
7.98p
|
7.59p
|
7.75p
|
553,745
|
|
02/07/2024
|
7.75p
|
7.75p
|
7.40p
|
7.75p
|
1,428,331
|
|
01/07/2024
|
7.75p
|
8.00p
|
7.40p
|
7.75p
|
365,871
|
|
28/06/2024
|
8.25p
|
8.50p
|
7.50p
|
7.75p
|
1,611,040
|
|
27/06/2024
|
8.25p
|
8.50p
|
8.00p
|
8.25p
|
61,454
|
|
26/06/2024
|
8.25p
|
8.33p
|
8.00p
|
8.25p
|
1,979,291
|
|
25/06/2024
|
8.25p
|
8.50p
|
8.00p
|
8.25p
|
1,219,244
|
|
24/06/2024
|
8.25p
|
8.50p
|
8.00p
|
8.25p
|
240,652
|
|
21/06/2024
|
8.00p
|
8.50p
|
7.85p
|
8.25p
|
294,413
|
|
20/06/2024
|
7.50p
|
7.65p
|
7.00p
|
7.50p
|
2,428
|
|
19/06/2024
|
7.50p
|
7.50p
|
7.33p
|
7.50p
|
0
|
|
18/06/2024
|
7.50p
|
7.70p
|
7.00p
|
7.50p
|
7,604
|
|
17/06/2024
|
7.50p
|
7.50p
|
7.00p
|
7.50p
|
129,960
|
|
14/06/2024
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
145,500
|
|
13/06/2024
|
7.50p
|
7.72p
|
7.00p
|
7.50p
|
1,216
|
|
12/06/2024
|
7.50p
|
7.72p
|
7.17p
|
7.50p
|
65,800
|
|
11/06/2024
|
7.50p
|
7.74p
|
7.00p
|
7.50p
|
170,076
|
|
10/06/2024
|
7.50p
|
7.50p
|
7.00p
|
7.25p
|
14,157
|
|
07/06/2024
|
8.25p
|
8.32p
|
7.00p
|
7.25p
|
591,525
|
|
06/06/2024
|
8.25p
|
8.50p
|
8.00p
|
8.25p
|
126,773
|
|
05/06/2024
|
8.25p
|
8.37p
|
8.05p
|
8.25p
|
30,765
|
|
04/06/2024
|
8.25p
|
8.50p
|
8.00p
|
8.25p
|
118,689
|
|
03/06/2024
|
7.50p
|
8.49p
|
7.00p
|
8.40p
|
393,079
|
|
31/05/2024
|
7.75p
|
8.00p
|
7.00p
|
7.00p
|
80,025
|
|
30/05/2024
|
7.75p
|
7.98p
|
7.75p
|
7.75p
|
50,000
|
|
29/05/2024
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
281,292
|
|
28/05/2024
|
7.50p
|
8.00p
|
7.00p
|
7.75p
|
167,191
|
|
27/05/2024
|
7.50p
|
8.00p
|
7.00p
|
8.00p
|
85,242
|
|
24/05/2024
|
7.50p
|
8.00p
|
7.00p
|
8.00p
|
85,242
|
|
23/05/2024
|
6.75p
|
7.79p
|
6.50p
|
7.50p
|
440,978
|
|
22/05/2024
|
6.75p
|
7.00p
|
6.75p
|
6.75p
|
90,662
|
|
21/05/2024
|
6.75p
|
7.00p
|
6.50p
|
6.75p
|
205,851
|
|
20/05/2024
|
6.75p
|
6.95p
|
6.50p
|
6.75p
|
27,468
|
|
17/05/2024
|
6.75p
|
6.75p
|
6.73p
|
6.75p
|
31,500
|
|
16/05/2024
|
6.60p
|
7.00p
|
6.50p
|
6.75p
|
296,709
|
|
15/05/2024
|
6.60p
|
6.70p
|
6.50p
|
6.60p
|
10,612
|
|
14/05/2024
|
6.60p
|
6.70p
|
6.60p
|
6.60p
|
500
|
|
13/05/2024
|
6.75p
|
7.00p
|
6.50p
|
6.60p
|
343,153
|
|
10/05/2024
|
7.00p
|
7.34p
|
6.50p
|
7.00p
|
91,231
|