Ondine Biomedical Inc. NPV (CDI)

(OBI)
Sector: Pharmaceuticals & Biotechnology
8.13p
-0.13p -1.52
Last updated: 11:00:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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