Ondine Biomedical Inc. - OBI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.2	11.25	11.25	11.25	11	31,140
December 03, 2025	11.25	11.25	11.25	11.5	11.25	207,282
December 02, 2025	11.25	11.25	11.25	11.5	11.2	52,459
December 01, 2025	11.5	11.25	11.25	12	11.2	179,981
November 28, 2025	11.25	11.5	11.5	12	11	515,528
November 27, 2025	11.25	11.25	11.25	11.5	11	7,204
November 26, 2025	11.25	11.25	11.25	11.25	11	110,359
November 25, 2025	11.25	11.25	11.25	11.5	11.25	96,926
November 24, 2025	11.25	11.25	11.25	11.35	11.12	38,110
November 21, 2025	11.25	11.25	11.25	11.46	11.21	180,000
November 20, 2025	11.25	11.25	11.25	11.25	11	10,090
November 19, 2025	11.25	11.25	11.25	11.4	11.08	400,000
November 18, 2025	11.75	11.25	11.25	12	11	393,901
November 17, 2025	11.75	11.75	11.75	12	11.55	6,413
November 14, 2025	11.75	11.75	11.75	12	11.5	9,337
November 13, 2025	11.75	11.75	11.75	11.75	11.5	190
November 12, 2025	12.25	11.75	11.75	12.5	11.5	264,070
November 11, 2025	12.25	12.25	12.25	12.5	12	298,828
November 10, 2025	12.25	12.25	12.25	12.5	12	111,999
November 07, 2025	12.25	12.25	12.25	12.25	12.06	4,090
November 06, 2025	12.25	12.25	12.25	12.5	12	71,850
November 05, 2025	12.75	12.25	12.25	13	12.05	193,109
November 04, 2025	12.75	13	13	13	12.66	105,538
November 03, 2025	13.25	12.75	12.75	13.5	12.5	293,490
October 31, 2025	13	13.25	13.25	13.5	13	72,999
October 30, 2025	13.25	13.5	13.5	13.5	13	28,444
October 29, 2025	13.25	13.5	13.5	13.5	13.1	70,669
October 28, 2025	13	13.25	13.25	13.5	13	203,459
October 27, 2025	13.25	13	13	13.5	12.73	307,088
October 24, 2025	12.5	12.5	12.5	12.95	12.28	130,000
October 23, 2025	12.5	12.5	12.5	12.9	12.5	3,817
October 22, 2025	12.5	12.5	12.5	12.95	12	155,452
October 21, 2025	12.5	12.5	12.5	13	12.1	1.08M
October 20, 2025	12.5	12.5	12.5	13	12.02	134,342
October 17, 2025	13.25	12.5	12.5	13.5	12	172,510
October 16, 2025	13.5	13.25	13.25	14	13.25	8,121
October 15, 2025	13.25	13	13	13.5	13	434,421
October 14, 2025	13.25	13	13	13.5	13	174,016
October 13, 2025	13.75	13.25	13.25	14	13.01	204,301
October 10, 2025	13.75	13.75	13.75	14	13.5	52,534
October 09, 2025	13.75	13.75	13.75	14.9	13.5	40,044
October 08, 2025	13.6	13.75	13.75	14	13.6	60,684
October 07, 2025	13.75	13.75	13.75	14	13.5	82,308
October 06, 2025	14.2	13.75	13.75	14.2	13.5	231,462
October 03, 2025	14.25	13.85	13.85	14.44	13.5	610,480
October 02, 2025	14.5	14.25	14.25	14.73	14	129,900
October 01, 2025	14.5	14.5	14.5	15	14	162,899
September 30, 2025	14.5	14.5	14.5	15	14	136,423
September 29, 2025	14.3	14.5	14.5	14.79	14	103,289
September 26, 2025	14.5	14.5	14.5	15	14	70,189
September 25, 2025	14.25	14.5	14.5	15	14	995,354
September 24, 2025	15	14.5	14.5	15.07	14.4	468,725
September 23, 2025	15	15	15	15.5	14.5	371,482
September 22, 2025	15	15	15	15.5	14.5	2,997
September 19, 2025	15.25	15	15	16	14.7	133,220
September 18, 2025	15	15.5	15.5	15.5	15	135,777
September 17, 2025	14.75	15	15	15.5	14.66	152,956
September 16, 2025	15.25	14.75	14.75	15.5	14.63	51,031
September 15, 2025	15.25	15.3	15.3	16	14.99	1.01M
September 12, 2025	15.5	15.25	15.25	15.7	15	133,294

Ondine Biomedical Inc. (OBI.L) LSE