Ondine Biomedical Inc. NPV (CDI)
(OBI)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
09/04/2025
|
9.00p
|
9.11p
|
8.50p
|
9.00p
|
12,003
|
|
08/04/2025
|
9.00p
|
9.50p
|
8.68p
|
9.00p
|
43,105
|
|
07/04/2025
|
9.25p
|
9.38p
|
8.50p
|
8.75p
|
170,228
|
|
04/04/2025
|
9.25p
|
9.30p
|
9.00p
|
9.25p
|
130,637
|
|
03/04/2025
|
9.75p
|
10.20p
|
9.00p
|
9.25p
|
339,562
|
|
02/04/2025
|
10.00p
|
10.00p
|
9.41p
|
9.75p
|
357,003
|
|
01/04/2025
|
9.75p
|
10.00p
|
9.50p
|
9.75p
|
231,074
|
|
31/03/2025
|
10.25p
|
10.50p
|
9.50p
|
9.75p
|
144,340
|
|
28/03/2025
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
99,359
|
|
27/03/2025
|
10.25p
|
10.25p
|
10.06p
|
10.25p
|
7,078
|
|
26/03/2025
|
10.25p
|
10.25p
|
10.00p
|
10.00p
|
6,261
|
|
25/03/2025
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
50,847
|
|
24/03/2025
|
10.25p
|
10.25p
|
10.00p
|
10.25p
|
158,586
|
|
21/03/2025
|
10.25p
|
10.27p
|
10.25p
|
10.25p
|
48,603
|
|
20/03/2025
|
10.25p
|
10.50p
|
9.95p
|
10.25p
|
482
|
|
19/03/2025
|
10.25p
|
10.32p
|
10.20p
|
10.25p
|
205,734
|
|
18/03/2025
|
10.25p
|
10.33p
|
10.00p
|
10.25p
|
1,208,468
|
|
17/03/2025
|
10.00p
|
10.50p
|
10.00p
|
10.25p
|
919,242
|
|
14/03/2025
|
10.10p
|
10.20p
|
9.61p
|
9.75p
|
281,730
|
|
13/03/2025
|
10.25p
|
10.50p
|
10.02p
|
10.10p
|
100,199
|
|
12/03/2025
|
10.25p
|
10.25p
|
10.00p
|
10.25p
|
73
|
|
11/03/2025
|
10.50p
|
10.50p
|
10.00p
|
10.25p
|
13,633
|
|
10/03/2025
|
10.50p
|
11.00p
|
10.27p
|
10.50p
|
13,106
|
|
07/03/2025
|
10.50p
|
10.50p
|
10.00p
|
10.50p
|
100,009
|
|
06/03/2025
|
10.50p
|
11.00p
|
10.50p
|
10.50p
|
90
|
|
05/03/2025
|
10.50p
|
10.70p
|
10.50p
|
10.50p
|
175,628
|
|
04/03/2025
|
10.50p
|
11.00p
|
10.12p
|
10.50p
|
54,047
|
|
03/03/2025
|
10.75p
|
11.00p
|
10.00p
|
10.80p
|
421,681
|
|
28/02/2025
|
11.25p
|
11.70p
|
10.50p
|
11.70p
|
99,949
|
|
27/02/2025
|
11.25p
|
11.50p
|
11.25p
|
11.25p
|
86
|
|
26/02/2025
|
11.25p
|
11.50p
|
11.25p
|
11.50p
|
2,000
|
|
25/02/2025
|
11.25p
|
11.31p
|
11.00p
|
11.25p
|
85,756
|
|
24/02/2025
|
11.25p
|
11.50p
|
11.00p
|
11.25p
|
138,226
|
|
21/02/2025
|
12.00p
|
12.00p
|
11.15p
|
11.25p
|
285,062
|
|
20/02/2025
|
12.00p
|
12.50p
|
11.52p
|
12.00p
|
90,029
|
|
19/02/2025
|
12.00p
|
12.50p
|
11.50p
|
12.00p
|
213,369
|
|
18/02/2025
|
12.00p
|
12.50p
|
11.50p
|
11.50p
|
257,873
|
|
17/02/2025
|
12.00p
|
12.50p
|
11.50p
|
12.00p
|
151,000
|
|
14/02/2025
|
12.25p
|
12.50p
|
11.50p
|
12.00p
|
84,980
|
|
13/02/2025
|
12.25p
|
12.50p
|
12.00p
|
12.25p
|
247,457
|
|
12/02/2025
|
12.25p
|
12.50p
|
12.25p
|
12.25p
|
16,532
|
|
11/02/2025
|
12.25p
|
12.25p
|
12.20p
|
12.25p
|
30,000
|
|
10/02/2025
|
12.50p
|
13.00p
|
12.00p
|
12.25p
|
53,936
|
|
07/02/2025
|
12.50p
|
13.30p
|
12.26p
|
13.30p
|
209,400
|
|
06/02/2025
|
12.25p
|
12.81p
|
12.00p
|
12.25p
|
93,889
|
|
05/02/2025
|
12.50p
|
13.00p
|
12.00p
|
12.25p
|
439,984
|
|
04/02/2025
|
12.50p
|
13.00p
|
12.29p
|
12.50p
|
116,548
|
|
03/02/2025
|
12.50p
|
13.00p
|
12.21p
|
12.50p
|
831,622
|
|
31/01/2025
|
12.00p
|
12.85p
|
12.00p
|
12.50p
|
662,568
|
|
30/01/2025
|
11.50p
|
12.00p
|
11.50p
|
12.00p
|
9,292
|
|
29/01/2025
|
12.00p
|
12.00p
|
11.50p
|
11.50p
|
243,933
|
|
28/01/2025
|
12.00p
|
12.50p
|
11.50p
|
12.00p
|
82,921
|
|
27/01/2025
|
12.75p
|
13.30p
|
11.17p
|
12.00p
|
1,531,392
|
|
24/01/2025
|
12.50p
|
13.00p
|
12.22p
|
12.75p
|
1,099,503
|
|
23/01/2025
|
11.50p
|
12.50p
|
11.00p
|
12.50p
|
177,399
|
|
22/01/2025
|
11.00p
|
11.50p
|
10.83p
|
11.50p
|
193,721
|
|
21/01/2025
|
11.00p
|
11.50p
|
10.50p
|
11.00p
|
131,836
|
|
20/01/2025
|
11.00p
|
11.40p
|
10.50p
|
11.00p
|
301,876
|
|
17/01/2025
|
10.25p
|
11.50p
|
10.25p
|
11.00p
|
936,699
|
|
16/01/2025
|
11.00p
|
11.50p
|
10.00p
|
11.00p
|
583,825
|
|
15/01/2025
|
9.00p
|
11.90p
|
8.50p
|
11.00p
|
904,388
|
|
14/01/2025
|
9.00p
|
9.40p
|
8.86p
|
9.00p
|
621,454
|
|
13/01/2025
|
9.00p
|
9.50p
|
9.00p
|
9.00p
|
2,279
|
|
10/01/2025
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
09/01/2025
|
9.00p
|
9.00p
|
8.77p
|
9.00p
|
3,559
|
|
08/01/2025
|
9.00p
|
9.50p
|
8.64p
|
9.00p
|
261,186
|
|
07/01/2025
|
8.75p
|
9.50p
|
8.58p
|
9.00p
|
158,609
|
|
06/01/2025
|
9.00p
|
9.50p
|
8.50p
|
8.80p
|
261,934
|
|
03/01/2025
|
9.00p
|
9.70p
|
8.68p
|
9.00p
|
118,335
|
|
02/01/2025
|
8.75p
|
9.50p
|
8.50p
|
9.00p
|
22,308
|
|
01/01/2025
|
9.00p
|
9.50p
|
8.50p
|
8.75p
|
117,141
|
|
31/12/2024
|
9.00p
|
9.50p
|
8.50p
|
8.75p
|
117,141
|
|
30/12/2024
|
9.00p
|
9.00p
|
8.60p
|
9.00p
|
118,632
|
|
27/12/2024
|
8.50p
|
8.65p
|
8.50p
|
8.50p
|
151
|
|
26/12/2024
|
8.50p
|
8.50p
|
8.21p
|
8.50p
|
150,000
|
|
25/12/2024
|
8.50p
|
8.50p
|
8.21p
|
8.50p
|
150,000
|
|
24/12/2024
|
8.50p
|
8.50p
|
8.21p
|
8.50p
|
150,000
|
|
23/12/2024
|
8.50p
|
9.00p
|
8.21p
|
8.50p
|
66,990
|
|
20/12/2024
|
8.50p
|
8.50p
|
8.21p
|
8.50p
|
12,178
|
|
19/12/2024
|
8.13p
|
9.00p
|
7.75p
|
8.50p
|
808,016
|
|
18/12/2024
|
7.75p
|
8.50p
|
7.50p
|
8.13p
|
331,531
|
|
17/12/2024
|
7.75p
|
8.00p
|
7.55p
|
7.75p
|
461,964
|
|
16/12/2024
|
7.75p
|
8.00p
|
7.68p
|
7.75p
|
250,062
|
|
13/12/2024
|
7.75p
|
7.75p
|
7.55p
|
7.60p
|
6,708
|
|
12/12/2024
|
7.75p
|
7.75p
|
7.35p
|
7.75p
|
14,066
|
|
11/12/2024
|
7.75p
|
7.83p
|
7.75p
|
7.75p
|
0
|
|
10/12/2024
|
7.75p
|
7.75p
|
7.69p
|
7.75p
|
115,949
|
|
09/12/2024
|
7.75p
|
8.00p
|
7.58p
|
8.00p
|
145,626
|
|
06/12/2024
|
7.75p
|
7.75p
|
7.58p
|
7.75p
|
2,799
|
|
05/12/2024
|
7.75p
|
7.75p
|
7.55p
|
7.75p
|
160,228
|
|
04/12/2024
|
7.75p
|
8.00p
|
7.75p
|
7.75p
|
100,200
|
|
03/12/2024
|
7.75p
|
7.76p
|
7.50p
|
7.75p
|
1,221
|
|
02/12/2024
|
7.75p
|
8.00p
|
7.55p
|
7.75p
|
251,325
|
|
29/11/2024
|
7.75p
|
7.78p
|
7.50p
|
7.75p
|
149,014
|
|
28/11/2024
|
8.00p
|
8.15p
|
7.75p
|
7.75p
|
34,640
|
|
27/11/2024
|
8.00p
|
8.25p
|
7.60p
|
8.00p
|
135,787
|
|
26/11/2024
|
8.13p
|
8.25p
|
7.76p
|
8.00p
|
69,881
|
|
25/11/2024
|
8.13p
|
8.15p
|
8.00p
|
8.13p
|
222,646
|
|
22/11/2024
|
8.13p
|
8.25p
|
8.12p
|
8.13p
|
30,608
|
|
21/11/2024
|
8.13p
|
8.13p
|
8.00p
|
8.13p
|
10,000
|
|
20/11/2024
|
8.13p
|
8.25p
|
8.00p
|
8.13p
|
2,410
|
|
19/11/2024
|
8.50p
|
9.00p
|
8.06p
|
8.13p
|
14,161,280
|
|
18/11/2024
|
8.25p
|
9.00p
|
8.00p
|
8.50p
|
99,372
|
|
15/11/2024
|
8.13p
|
8.49p
|
8.10p
|
8.13p
|
145,678
|
|
14/11/2024
|
8.00p
|
8.25p
|
7.90p
|
8.13p
|
444,949
|
|
13/11/2024
|
8.00p
|
8.25p
|
8.00p
|
8.00p
|
64,331
|
|
12/11/2024
|
8.00p
|
8.00p
|
7.59p
|
8.00p
|
378,000
|
|
11/11/2024
|
8.75p
|
9.00p
|
7.97p
|
8.25p
|
812,854
|
|
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
|