Ondine Biomedical Inc. (OBI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.50 | 7.00 | 5.00 | 6.60 | 6.60 | 1,172,667 |
| 02 May 2024 | 5.13 | 5.01 | 5.01 | 5.13 | 5.13 | 415 |
| 01 May 2024 | 5.38 | 5.28 | 5.11 | 5.13 | 5.13 | 165,537 |
| 30 Apr 2024 | 5.50 | 5.50 | 5.25 | 5.38 | 5.38 | 53,973 |
| 29 Apr 2024 | 5.88 | 5.76 | 5.31 | 5.50 | 5.50 | 171,096 |
| 26 Apr 2024 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | 57,116 |
| 25 Apr 2024 | 6.50 | 6.85 | 5.50 | 5.88 | 5.88 | 431,829 |
| 24 Apr 2024 | 6.75 | 7.35 | 6.15 | 6.25 | 6.25 | 553,436 |
| 23 Apr 2024 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | 30,379 |
| 22 Apr 2024 | 6.75 | 7.50 | 6.51 | 7.00 | 7.00 | 299,374 |
| 19 Apr 2024 | 6.75 | 6.88 | 6.50 | 6.75 | 6.75 | 457,023 |
| 18 Apr 2024 | 6.63 | 6.70 | 6.56 | 6.75 | 6.75 | 110,117 |
| 17 Apr 2024 | 6.65 | 7.00 | 6.57 | 6.63 | 6.63 | 119,006 |
| 16 Apr 2024 | 7.25 | 7.50 | 6.76 | 6.65 | 6.65 | 104,181 |
| 15 Apr 2024 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | 176,506 |
| 12 Apr 2024 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 178,000 |
| 11 Apr 2024 | 7.50 | 7.25 | 7.05 | 7.50 | 7.50 | 114,463 |
| 10 Apr 2024 | 8.00 | 8.79 | 7.00 | 7.50 | 7.50 | 787,551 |
| 09 Apr 2024 | 7.25 | 6.97 | 6.53 | 6.75 | 6.75 | 201,334 |
| 08 Apr 2024 | 7.25 | 7.50 | 7.15 | 7.25 | 7.25 | 154,756 |
| 05 Apr 2024 | 8.25 | 8.10 | 7.00 | 7.25 | 7.25 | 395,366 |
| 04 Apr 2024 | 9.50 | 9.11 | 8.00 | 8.65 | 8.65 | 904,933 |
| 03 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.25 | 9.25 | 200 |
| 02 Apr 2024 | 9.50 | 9.37 | 9.00 | 9.25 | 9.25 | 203,881 |
| 28 Mar 2024 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | 39,379 |
| 27 Mar 2024 | 9.75 | 10.00 | 9.33 | 9.75 | 9.75 | 56,452 |
| 26 Mar 2024 | 10.25 | 10.50 | 9.60 | 9.75 | 9.75 | 349,326 |
| 25 Mar 2024 | 10.50 | 11.40 | 10.00 | 10.25 | 10.25 | 682,431 |
| 22 Mar 2024 | 9.75 | 9.89 | 9.50 | 9.75 | 9.75 | 3,517 |
| 21 Mar 2024 | 10.25 | 10.05 | 9.50 | 9.75 | 9.75 | 185,083 |
| 20 Mar 2024 | 10.00 | 10.50 | 9.53 | 10.00 | 10.00 | 2,270,851 |
| 19 Mar 2024 | 9.63 | 10.00 | 9.50 | 10.00 | 10.00 | 6,929,418 |
| 18 Mar 2024 | 9.63 | 9.55 | 9.50 | 9.63 | 9.63 | 102,750 |
| 15 Mar 2024 | 10.00 | 10.00 | 9.40 | 9.63 | 9.63 | 1,245,491 |
| 14 Mar 2024 | 9.25 | 9.22 | 9.00 | 9.25 | 9.25 | 450,000 |
| 13 Mar 2024 | 9.25 | 9.00 | 9.00 | 9.25 | 9.25 | 57 |
| 12 Mar 2024 | 9.25 | 9.10 | 9.10 | 9.25 | 9.25 | 3,500 |
| 11 Mar 2024 | 9.25 | 9.33 | 9.33 | 9.25 | 9.25 | 13,500 |
| 08 Mar 2024 | 9.25 | 9.34 | 9.00 | 9.25 | 9.25 | 60,619 |
| 07 Mar 2024 | 9.25 | 9.50 | 9.22 | 9.25 | 9.25 | 12,000 |
| 06 Mar 2024 | 9.25 | 9.40 | 9.22 | 9.25 | 9.25 | 60,111 |
| 05 Mar 2024 | 9.50 | 9.50 | 9.00 | 9.50 | 9.50 | 58,278 |
| 04 Mar 2024 | 9.75 | 9.57 | 9.13 | 9.40 | 9.40 | 135,779 |
| 01 Mar 2024 | 9.75 | 9.89 | 9.89 | 9.75 | 9.75 | 10,000 |
| 29 Feb 2024 | 9.75 | 10.10 | 9.50 | 10.10 | 10.10 | 132,839 |
| 28 Feb 2024 | 9.50 | 10.00 | 9.57 | 9.75 | 9.75 | 180,182 |
| 27 Feb 2024 | 9.75 | 9.51 | 9.50 | 9.75 | 9.75 | 2,702 |
| 26 Feb 2024 | 10.25 | 10.01 | 9.55 | 9.75 | 9.75 | 117,658 |
| 23 Feb 2024 | 10.25 | 10.28 | 10.00 | 10.25 | 10.25 | 3,126 |
| 22 Feb 2024 | 10.25 | 10.31 | 10.00 | 10.25 | 10.25 | 58,544 |
| 21 Feb 2024 | 10.25 | 10.07 | 10.01 | 10.25 | 10.25 | 24,203 |
| 20 Feb 2024 | 10.25 | 10.20 | 10.00 | 10.25 | 10.25 | 14,329 |
| 19 Feb 2024 | 10.25 | 10.33 | 10.12 | 10.25 | 10.25 | 9,874 |
| 16 Feb 2024 | 10.25 | 10.35 | 10.00 | 10.25 | 10.25 | 16,895 |
| 15 Feb 2024 | 10.25 | 10.35 | 10.01 | 10.25 | 10.25 | 103,256 |
| 14 Feb 2024 | 10.25 | 10.07 | 10.00 | 10.25 | 10.25 | 28,270 |
| 13 Feb 2024 | 10.25 | 10.50 | 10.06 | 10.25 | 10.25 | 11,386 |
| 12 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 8,891 |
| 09 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 24,715 |
| 08 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.20 | 10.20 | 27,262 |
| 07 Feb 2024 | 10.25 | 10.43 | 10.15 | 10.25 | 10.25 | 65,092 |
| 06 Feb 2024 | 10.25 | 10.40 | 10.11 | 10.25 | 10.25 | 76,927 |
| 05 Feb 2024 | 10.25 | 10.01 | 10.00 | 10.25 | 10.25 | 669 |
| 02 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 128,617 |
| 01 Feb 2024 | 10.50 | 10.20 | 10.00 | 10.20 | 10.20 | 58,490 |
| 31 Jan 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 54,306 |
| 30 Jan 2024 | 10.50 | 10.15 | 10.00 | 10.25 | 10.25 | 53,565 |
| 29 Jan 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 52,751 |
| 26 Jan 2024 | 10.50 | 11.00 | 10.05 | 10.50 | 10.50 | 216,891 |
| 25 Jan 2024 | 10.50 | 11.00 | 10.00 | 10.20 | 10.20 | 529,373 |
| 24 Jan 2024 | 10.00 | 10.84 | 10.60 | 10.50 | 10.50 | 143,036 |
| 23 Jan 2024 | 9.50 | 10.50 | 9.50 | 10.00 | 10.00 | 204,287 |
| 22 Jan 2024 | 9.38 | 9.77 | 9.00 | 9.50 | 9.50 | 75,967 |
| 19 Jan 2024 | 9.38 | 9.75 | 9.50 | 9.38 | 9.38 | 9,054 |
| 18 Jan 2024 | 9.50 | 9.75 | 9.25 | 9.38 | 9.38 | 73,158 |
| 17 Jan 2024 | 9.75 | 10.00 | 9.00 | 9.50 | 9.50 | 373,036 |
| 16 Jan 2024 | 8.75 | 9.98 | 8.50 | 9.75 | 9.75 | 484,004 |
| 15 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 12 Jan 2024 | 8.75 | 9.00 | 8.63 | 8.75 | 8.75 | 2,484 |
| 11 Jan 2024 | 9.25 | 9.00 | 8.64 | 8.75 | 8.75 | 305,835 |
| 10 Jan 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 74,501 |
| 09 Jan 2024 | 9.00 | 9.48 | 9.48 | 9.25 | 9.25 | 15,658 |
| 08 Jan 2024 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 57,341 |
| 05 Jan 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 25,137 |
| 04 Jan 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 122,524 |
| 03 Jan 2024 | 8.75 | 9.00 | 8.71 | 8.75 | 8.75 | 32,864 |
| 02 Jan 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 194 |
| 29 Dec 2023 | 8.75 | 9.00 | 8.99 | 8.75 | 8.75 | 40,009 |
| 28 Dec 2023 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 215,115 |
| 27 Dec 2023 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 102,991 |
| 22 Dec 2023 | 8.75 | 8.95 | 8.95 | 8.75 | 8.75 | 5,505 |
| 21 Dec 2023 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 58,521 |
| 20 Dec 2023 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 19,070 |
| 19 Dec 2023 | 9.00 | 9.70 | 8.50 | 8.75 | 8.75 | 105,042 |
| 18 Dec 2023 | 9.25 | 9.50 | 9.00 | 9.00 | 9.00 | 40,034 |
| 15 Dec 2023 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 578,028 |
| 14 Dec 2023 | 9.25 | 9.75 | 9.02 | 9.25 | 9.25 | 115,572 |
| 13 Dec 2023 | 9.00 | 9.34 | 8.50 | 9.25 | 9.25 | 163,882 |
| 12 Dec 2023 | 9.25 | 9.00 | 8.50 | 9.00 | 9.00 | 720,788 |
| 11 Dec 2023 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 42,653 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.