Ondine Biomedical Inc. NPV (CDI)
(OBI)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
30/06/2025
|
14.50p
|
15.00p
|
14.00p
|
14.25p
|
88,722
|
|
27/06/2025
|
14.25p
|
14.50p
|
14.00p
|
14.25p
|
236,436
|
|
26/06/2025
|
14.25p
|
14.50p
|
14.20p
|
14.25p
|
254,808
|
|
25/06/2025
|
14.00p
|
14.50p
|
14.00p
|
14.25p
|
120,228
|
|
24/06/2025
|
14.50p
|
15.00p
|
13.50p
|
13.75p
|
201,514
|
|
23/06/2025
|
14.50p
|
15.00p
|
14.00p
|
14.50p
|
193,674
|
|
20/06/2025
|
13.50p
|
15.00p
|
13.50p
|
14.40p
|
1,156,625
|
|
19/06/2025
|
12.75p
|
13.75p
|
12.50p
|
13.60p
|
461,424
|
|
18/06/2025
|
12.75p
|
13.00p
|
12.50p
|
12.75p
|
632,678
|
|
17/06/2025
|
11.00p
|
13.38p
|
10.90p
|
12.75p
|
450,218
|
|
16/06/2025
|
10.50p
|
11.50p
|
10.00p
|
11.00p
|
330,111
|
|
13/06/2025
|
10.50p
|
10.95p
|
10.00p
|
10.50p
|
12,929
|
|
12/06/2025
|
10.50p
|
11.00p
|
10.50p
|
10.50p
|
117,483
|
|
11/06/2025
|
10.50p
|
10.95p
|
10.38p
|
10.50p
|
116,526
|
|
10/06/2025
|
9.00p
|
11.00p
|
8.86p
|
10.50p
|
741,987
|
|
09/06/2025
|
9.00p
|
9.41p
|
9.00p
|
9.00p
|
112,524
|
|
06/06/2025
|
9.00p
|
9.13p
|
8.68p
|
9.00p
|
32,060
|
|
05/06/2025
|
9.00p
|
9.50p
|
8.50p
|
9.00p
|
73,809
|
|
04/06/2025
|
8.50p
|
8.50p
|
8.25p
|
8.50p
|
10,000
|
|
03/06/2025
|
8.50p
|
9.00p
|
8.50p
|
8.50p
|
174,220
|
|
02/06/2025
|
8.50p
|
8.70p
|
8.18p
|
8.50p
|
53,480
|
|
30/05/2025
|
8.50p
|
8.75p
|
8.16p
|
8.50p
|
84,471
|
|
29/05/2025
|
8.50p
|
9.20p
|
8.50p
|
9.00p
|
59,891
|
|
28/05/2025
|
8.50p
|
9.00p
|
8.50p
|
8.50p
|
5,802
|
|
27/05/2025
|
8.50p
|
8.51p
|
8.50p
|
8.50p
|
100,000
|
|
26/05/2025
|
8.50p
|
8.52p
|
8.50p
|
8.50p
|
11,596
|
|
23/05/2025
|
8.50p
|
8.52p
|
8.50p
|
8.50p
|
11,596
|
|
22/05/2025
|
8.50p
|
9.20p
|
8.00p
|
8.50p
|
3,333
|
|
21/05/2025
|
8.50p
|
9.00p
|
8.16p
|
8.50p
|
10,959
|
|
20/05/2025
|
8.50p
|
8.60p
|
8.16p
|
8.50p
|
19,023
|
|
19/05/2025
|
8.25p
|
8.64p
|
8.00p
|
8.50p
|
324,713
|
|
16/05/2025
|
8.25p
|
8.25p
|
8.11p
|
8.25p
|
0
|
|
15/05/2025
|
8.75p
|
9.00p
|
8.00p
|
8.25p
|
261,379
|
|
14/05/2025
|
8.75p
|
8.86p
|
8.70p
|
8.75p
|
0
|
|
13/05/2025
|
8.75p
|
9.00p
|
8.35p
|
8.70p
|
97,320
|
|
12/05/2025
|
9.00p
|
9.00p
|
8.63p
|
8.80p
|
22,316
|
|
09/05/2025
|
9.00p
|
9.00p
|
8.65p
|
9.00p
|
50,000
|
|
08/05/2025
|
9.00p
|
9.15p
|
8.65p
|
9.00p
|
68,978
|
|
07/05/2025
|
9.00p
|
9.06p
|
9.00p
|
9.00p
|
5,518
|
|
06/05/2025
|
9.00p
|
9.06p
|
9.00p
|
9.00p
|
5,905
|
|
05/05/2025
|
9.00p
|
9.09p
|
9.00p
|
9.00p
|
100,000
|
|
02/05/2025
|
9.00p
|
9.09p
|
9.00p
|
9.00p
|
100,000
|
|
01/05/2025
|
9.00p
|
9.09p
|
8.65p
|
9.00p
|
3,620
|
|
30/04/2025
|
9.25p
|
9.50p
|
8.63p
|
9.00p
|
214,827
|
|
29/04/2025
|
9.25p
|
9.26p
|
9.25p
|
9.25p
|
900
|
|
28/04/2025
|
9.25p
|
9.27p
|
9.25p
|
9.25p
|
100,000
|
|
25/04/2025
|
9.25p
|
9.28p
|
9.25p
|
9.25p
|
5,323
|
|
24/04/2025
|
9.25p
|
9.25p
|
9.13p
|
9.25p
|
2,500
|
|
23/04/2025
|
9.25p
|
9.50p
|
9.10p
|
9.25p
|
95,485
|
|
22/04/2025
|
9.25p
|
9.25p
|
8.80p
|
9.25p
|
6,160
|
|
21/04/2025
|
9.25p
|
9.32p
|
9.25p
|
9.25p
|
5,000
|
|
18/04/2025
|
9.25p
|
9.32p
|
9.25p
|
9.25p
|
5,000
|
|
17/04/2025
|
9.25p
|
9.32p
|
9.25p
|
9.25p
|
5,000
|
|
16/04/2025
|
9.25p
|
9.43p
|
9.13p
|
9.25p
|
675,000
|
|
15/04/2025
|
9.50p
|
10.00p
|
9.00p
|
9.70p
|
77,094
|
|
14/04/2025
|
9.25p
|
9.70p
|
9.00p
|
9.50p
|
279,912
|
|
11/04/2025
|
9.25p
|
9.25p
|
9.11p
|
9.25p
|
33,030
|
|
10/04/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
251,516
|
|
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
|