Ondine Biomedical Inc. (OBI.L) LSE

15.00

+0(+0.00%)

Updated at June 02 03:00PM

Currency In GBp

OBI.L Historical Return

If you invested 1000 GBp in Ondine Biomedical Inc. (OBI.L) since IPO date, it would be worth 258.62 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 967.74 GBp, while 1000 GBp invested 1 year ago would be worth 1,764.71 GBp. This corresponds to total returns of -74.14%, -3.23%, 76.47%, respectively, with annualized returns of -26.01%, -1.09%, 76.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OBI.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	15	15	15	15.5	14.5	559,347
June 01, 2026	15	15	15	15.5	14.5	366,856
May 29, 2026	15.5	15	15	15.5	14.99	127,894
May 28, 2026	15	15	15	15.5	14.5	294,860
May 27, 2026	15	15	15	15.5	14.5	284,635
May 26, 2026	15	15	15	15.5	14.67	188,196
May 22, 2026	15	15	15	15.5	14.5	308,887
May 21, 2026	15.5	15	15	15.5	14.5	329,426
May 20, 2026	15	15	15	15.5	14.5	155,649
May 19, 2026	15	15	15	15.5	14.89	79,952
May 18, 2026	15	15	15	15.5	14.5	93,482
May 15, 2026	15	15	15	15.5	14.8	253,065
May 14, 2026	14.5	15	15	15.5	14.5	381,530
May 13, 2026	14.5	14.5	14.5	15	14	301,596
May 12, 2026	15	14.5	14.5	15.1	14.25	500,662
May 11, 2026	14	15	15	15.3	13.5	1.72M
May 08, 2026	13.5	14	14	14.45	13	1.01M
May 07, 2026	12.75	13.6	13.6	13.9	12.5	507,240
May 06, 2026	12	12.75	12.75	13	11.5	414,936
May 05, 2026	12.5	12	12	12.5	12	162,218
May 01, 2026	11.75	11.75	11.75	12.34	11.5	720,610
April 30, 2026	11.75	11.75	11.75	12	11.75	274,056
April 29, 2026	12.5	11.75	11.75	13	11.5	3.27M
April 28, 2026	12.5	12.5	12.5	13	12.5	73,117
April 27, 2026	12.5	12.5	12.5	13	12.15	64,776
April 24, 2026	13	12.5	12.5	13	12.11	252,847
April 23, 2026	12	12.5	12.5	13	11.5	618,563
April 22, 2026	11.5	12	12	12.5	11.5	555,363
April 21, 2026	11.5	11.5	11.5	12	11.5	11,319
April 20, 2026	11.5	11.5	11.5	12	11.11	331,357
April 17, 2026	11.5	11.5	11.5	12	11	148,928
April 16, 2026	11.5	11.5	11.5	11.59	11.25	69,104
April 15, 2026	11.25	11.5	11.5	11.6	11.25	169,201
April 14, 2026	11.5	11.25	11.25	12	11	2.04M
April 13, 2026	11.5	11	11	12.51	11	1.27M
April 10, 2026	11	11	11	11.5	11	449,536
April 09, 2026	11	11	11	11.5	10.5	281,232
April 08, 2026	10.75	11	11	11.45	10.75	378,891
April 07, 2026	10.5	10.5	10.5	11	10	225,689
April 02, 2026	10.5	10.5	10.5	11	10.1	1,122
April 01, 2026	10.75	10.75	10.75	11	10.5	384,238
March 31, 2026	10.75	10.75	10.75	11	10.5	190,530
March 30, 2026	10.75	10.75	10.75	11	10.6	821,438
March 27, 2026	10.75	10.75	10.75	11	10.5	934,075
March 26, 2026	10.75	10.75	10.75	11	10.75	638
March 25, 2026	10.75	10.75	10.75	11	10.5	18,833
March 24, 2026	10.75	10.75	10.75	11	10.5	107,617
March 23, 2026	10.75	10.75	10.75	11	10.68	747,323
March 20, 2026	10.75	10.75	10.75	10.95	10.68	173,000
March 19, 2026	11	10.75	10.75	11	10.5	936,181
March 18, 2026	11	11	11	11.5	10.75	134,634
March 17, 2026	11	11	11	11.5	10.7	110,654
March 16, 2026	11	11	11	11.5	10.65	229,259
March 13, 2026	11	11	11	11.5	10.9	65,713
March 12, 2026	11	11	11	11.4	10.5	39,921
March 11, 2026	11	11.5	11	11.5	10.8	56,431
March 10, 2026	10.25	11	11	11.4	10.25	577,931
March 09, 2026	10.25	10.25	10.25	10.5	10	198,423
March 06, 2026	10.25	10.25	10.25	10.5	10.25	332
March 05, 2026	10.25	10.25	10.25	10.5	10	80,837