Ondine Biomedical Inc. (OBI)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -3.125 | 8 | 8 | 7.675 | 133727 | 7.8007703 | DE |
| 4 | -1 | -11.4285714286 | 8.75 | 9.125 | 7.625 | 907616 | 8.19141705 | DE |
| 12 | 1.375 | 21.568627451 | 6.375 | 9.25 | 5.625 | 443283 | 7.8933242 | DE |
| 26 | -0.5 | -6.06060606061 | 8.25 | 9.25 | 5.625 | 301120 | 7.89071563 | DE |
| 52 | -1.1 | -12.4293785311 | 8.85 | 11 | 4.5 | 299962 | 8.24244573 | DE |
| 156 | -48.25 | -86.1607142857 | 56 | 59 | 4.5 | 158403 | 14.05540697 | DE |
| 260 | -48.25 | -86.1607142857 | 56 | 59 | 4.5 | 158403 | 14.05540697 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733333400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 100200 |
| 1733247000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 1221 |
| 1733160600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 251325 |
| 1732901400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 149014 |
| 1732815000 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 131287 |
| 1732728600 | 8 | 0 | 0.00 | 8 | 8 | 7.675 | 135787 |
| 1732642200 | 8 | -0.13 | -1.54 | 8.125 | 8.125 | 8 | 69881 |
| 1732555800 | 8.125 | -0.13 | -1.52 | 8.125 | 8.125 | 8.125 | 222646 |
| 1732296600 | 8.25 | 0.13 | 1.54 | 8.125 | 8.25 | 8.125 | 30608 |
| 1732210200 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8.125 | 10000 |
| 1732123800 | 8.125 | 0 | 0.00 | 8.125 | 8.125 | 8.125 | 2410 |
| 1732037400 | 8.125 | -0.38 | -4.41 | 8.5 | 8.5 | 8.125 | 14161280 |
| 1731951000 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 99372 |
| 1731691800 | 8.25 | 0.13 | 1.54 | 8.125 | 8.25 | 8.125 | 145678 |
| 1731605400 | 8.125 | 0.13 | 1.56 | 8 | 8.125 | 8 | 444949 |
| 1731519000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 64331 |
| 1731432600 | 8 | -0.25 | -3.03 | 8 | 8 | 7.625 | 478000 |
| 1731346200 | 8.25 | -0.5 | -5.71 | 8.75 | 8.75 | 8.25 | 812854 |
| 1731087000 | 8.75 | 0 | 0.00 | 9 | 9 | 8.75 | 411007 |
| 1731000600 | 8.75 | -0.25 | -2.78 | 9.125 | 9.125 | 8.75 | 376401 |
| 1730914200 | 9 | 0.25 | 2.86 | 8.75 | 9.125 | 8.75 | 1031267 |
| 1730827800 | 8.75 | 0.25 | 2.94 | 8.625 | 8.75 | 8.625 | 77999 |
| 1730741400 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 683498 |
| 1730482200 | 8.75 | 0.38 | 4.48 | 8.5 | 9.25 | 8.5 | 800202 |
| 1730395800 | 8.375 | 0.38 | 4.69 | 8.375 | 8.375 | 8.375 | 170379 |
| 1730309400 | 8 | -1 | -11.11 | 8.5 | 8.5 | 8 | 113334 |
| 1730223000 | 9 | 0 | 0.00 | 9 | 9 | 8.5 | 202521 |
| 1730136600 | 9 | 0.5 | 5.88 | 9 | 9.25 | 8.75 | 209888 |
| 1729873800 | 8.5 | 1.13 | 15.25 | 7.375 | 8.5 | 7.375 | 589397 |
| 1729787400 | 7.375 | 0.75 | 11.32 | 6.625 | 7.5 | 6.625 | 690548 |
| 1729701000 | 6.625 | 0 | 0.00 | 6.75 | 6.75 | 6.625 | 301784 |
| 1729614600 | 6.625 | 0 | 0.00 | 6.625 | 6.625 | 6.625 | 2137 |
| 1729528200 | 6.625 | 0 | 0.00 | 6.625 | 6.625 | 6.625 | 36958 |
| 1729269000 | 6.625 | 0.25 | 3.92 | 6.625 | 6.625 | 6.625 | 5000 |
| 1729182600 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 541500 |
| 1729096200 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 16 |
| 1729009800 | 6.375 | 0.38 | 6.25 | 6.375 | 6.5 | 6.375 | 404451 |
| 1728923400 | 6 | -0.5 | -7.69 | 6.375 | 6.5 | 6 | 26019 |
| 1728664200 | 6.5 | 0 | 0.00 | 6.375 | 6.5 | 6.375 | 1675 |
| 1728577800 | 6.5 | 0 | 0.00 | 6.375 | 6.5 | 6.375 | 357142 |
| 1728491400 | 6.5 | 0.13 | 1.96 | 6.375 | 6.5 | 6.375 | 166058 |
| 1728405000 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 6218 |
| 1728318600 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 243615 |
| 1728059400 | 6.375 | -0.13 | -1.92 | 6.5 | 6.5 | 6.375 | 2100 |
| 1727973000 | 6.5 | -0.25 | -3.70 | 6.875 | 6.875 | 6.5 | 534476 |
| 1727886600 | 6.75 | 0 | 0.00 | 6.875 | 6.875 | 6.75 | 33504 |
| 1727800200 | 6.75 | -0.13 | -1.82 | 6.875 | 6.875 | 6.75 | 216741 |
| 1727713800 | 6.875 | 0 | 0.00 | 6.875 | 6.875 | 6.875 | 2800 |
| 1727454600 | 6.875 | 0 | 0.00 | 6.875 | 6.875 | 6.875 | 10000 |
| 1727368200 | 6.875 | 0 | 0.00 | 6.875 | 6.875 | 6.875 | 722 |
| 1727281800 | 6.875 | 0.13 | 1.85 | 6.75 | 6.875 | 6.75 | 208755 |
| 1727195400 | 6.75 | 1.13 | 20.00 | 7.5 | 8 | 6.75 | 817545 |
| 1727109000 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 117344 |
| 1726849800 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 7977 |
| 1726763400 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 104 |
| 1726677000 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 160523 |
| 1726590600 | 5.625 | -0.25 | -4.26 | 5.875 | 5.875 | 5.625 | 594140 |
| 1726504200 | 5.875 | -0.5 | -7.84 | 6.375 | 6.8 | 5.875 | 83100 |
| 1726245000 | 6.375 | 0 | 0.00 | 6.375 | 6.8 | 6.375 | 607 |
| 1726158600 | 6.375 | 0 | 0.00 | 6.375 | 6.65 | 6.375 | 2091 |
| 1726072200 | 6.375 | 0 | 0.00 | 6.375 | 6.65 | 6.375 | 0 |
| 1725985800 | 6.375 | -0.38 | -5.56 | 6.75 | 6.925 | 6.375 | 155000 |
| 1725899400 | 6.75 | -0.13 | -1.82 | 6.875 | 6.925 | 6.75 | 17000 |
| 1725640200 | 6.875 | 0.13 | 1.85 | 6.75 | 6.925 | 6.75 | 20170 |
| 1725553800 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 40320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
