Ondine Biomedical Inc. NPV (CDI)
(OBI)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
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
|
|
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
|