Ondine Biomedical Inc. (OBI)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.25 | 8.65 | 8 | 18924 | 8.26842356 | DE |
| 4 | 0 | 0 | 8.25 | 8.65 | 7.75 | 366136 | 7.95157918 | DE |
| 12 | 2.875 | 53.488372093 | 5.375 | 8.65 | 4.5 | 379386 | 7.46663375 | DE |
| 26 | -1.75 | -17.5 | 10 | 11 | 4.5 | 332735 | 8.31516026 | DE |
| 52 | -7 | -45.9016393443 | 15.25 | 16.5 | 4.5 | 272909 | 9.14714382 | DE |
| 156 | -47.75 | -85.2678571429 | 56 | 59 | 4.5 | 143782 | 16.04277449 | DE |
| 260 | -47.75 | -85.2678571429 | 56 | 59 | 4.5 | 143782 | 16.04277449 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 8.65 | 0.4 | 4.85 | 8.25 | 8.65 | 8.25 | 4358 |
| 1721665800 | 8.25 | 0 | 0.00 | 8.25 | 8.5 | 8.25 | 38924 |
| 1721406600 | 8.25 | 0 | 0.00 | 8.5 | 8.5 | 8 | 161 |
| 1721320200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8 | 21178 |
| 1721233800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 29997 |
| 1721147400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 21468 |
| 1721061000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8 | 43579 |
| 1720801800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 13460 |
| 1720715400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 6 |
| 1720629000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 27165 |
| 1720542600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.025 | 18700 |
| 1720456200 | 8.25 | 0.25 | 3.13 | 8.25 | 8.25 | 8 | 107591 |
| 1720197000 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 30000 |
| 1720110600 | 8.25 | 0.5 | 6.45 | 7.75 | 8.25 | 7.75 | 566395 |
| 1720024200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 553745 |
| 1719937800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 1428331 |
| 1719851400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 365871 |
| 1719592200 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.75 | 2011040 |
| 1719505800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 61454 |
| 1719419400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 1979291 |
| 1719333000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 1219244 |
| 1719246600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 240652 |
| 1718987400 | 8.25 | 0.75 | 10.00 | 8 | 8.25 | 8 | 294413 |
| 1718901000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 2428 |
| 1718814600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1718728200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 7604 |
| 1718641800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 129960 |
| 1718382600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 145500 |
| 1718296200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 1216 |
| 1718209800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 65800 |
| 1718123400 | 7.5 | 0.25 | 3.45 | 7.5 | 7.5 | 7.25 | 170076 |
| 1718037000 | 7.25 | 0 | 0.00 | 7.5 | 7.5 | 7.25 | 14157 |
| 1717777800 | 7.25 | -1 | -12.12 | 8.25 | 8.25 | 7.25 | 591525 |
| 1717691400 | 8.25 | 0 | 0.00 | 8.25 | 8.275 | 8.25 | 126773 |
| 1717605000 | 8.25 | 0 | 0.00 | 8.25 | 8.275 | 8.05 | 30765 |
| 1717518600 | 8.25 | -0.15 | -1.79 | 8.25 | 8.25 | 8.25 | 118689 |
| 1717432200 | 8.4 | 1.4 | 20.00 | 7.5 | 8.4 | 7.5 | 393079 |
| 1717173000 | 7 | -0.75 | -9.68 | 7.75 | 7.75 | 7 | 80025 |
| 1717086600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 50000 |
| 1717000200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 281292 |
| 1716913800 | 7.75 | -0.25 | -3.13 | 7.5 | 7.75 | 7.5 | 267191 |
| 1716568200 | 8 | 0.5 | 6.67 | 7.5 | 8 | 7.5 | 85242 |
| 1716481800 | 7.5 | 0.75 | 11.11 | 6.75 | 7.5 | 6.75 | 440978 |
| 1716395400 | 6.75 | 0 | 0.00 | 6.75 | 6.775 | 6.75 | 90662 |
| 1716309000 | 6.75 | 0 | 0.00 | 6.75 | 6.775 | 6.75 | 205851 |
| 1716222600 | 6.75 | 0 | 0.00 | 6.75 | 6.775 | 6.75 | 27468 |
| 1715963400 | 6.75 | 0 | 0.00 | 6.75 | 6.775 | 6.75 | 31500 |
| 1715877000 | 6.75 | 0.15 | 2.27 | 6.6 | 6.75 | 6.6 | 296709 |
| 1715790600 | 6.6 | 0 | 0.00 | 6.6 | 6.625 | 6.6 | 10612 |
| 1715704200 | 6.6 | 0 | 0.00 | 6.6 | 6.625 | 6.6 | 500 |
| 1715617800 | 6.6 | -0.4 | -5.71 | 6.75 | 6.775 | 6.6 | 343153 |
| 1715358600 | 7 | 0 | 0.00 | 7 | 7 | 6.75 | 91231 |
| 1715272200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 698607 |
| 1715185800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 4781295 |
| 1715099400 | 7 | 0.4 | 6.06 | 6.5 | 7.5 | 6.5 | 1509456 |
| 1714753800 | 6.6 | 1.48 | 28.78 | 4.5 | 6.6 | 4.5 | 1292667 |
| 1714667400 | 5.125 | 0 | 0.00 | 5.125 | 5.125 | 5.125 | 415 |
| 1714581000 | 5.125 | -0.25 | -4.65 | 5.375 | 5.375 | 5.125 | 165537 |
| 1714494600 | 5.375 | -0.13 | -2.27 | 5.5 | 5.5 | 5.375 | 53973 |
| 1714408200 | 5.5 | -0.38 | -6.38 | 5.875 | 5.875 | 5.5 | 171096 |
| 1714149000 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 57116 |
| 1714062600 | 5.875 | -0.38 | -6.00 | 6.5 | 6.5 | 5.75 | 431829 |
| 1713976200 | 6.25 | -0.5 | -7.41 | 6.75 | 7 | 6.25 | 553436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
