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 | 0.25 | 2.85714285714 | 8.75 | 9 | 8.75 | 166203 | 8.89002605 | DE |
| 4 | 1.25 | 16.1290322581 | 7.75 | 9 | 7.55 | 176603 | 8.39107004 | DE |
| 12 | 2.625 | 41.1764705882 | 6.375 | 9.25 | 6.375 | 465727 | 8.17443827 | DE |
| 26 | 0.75 | 9.09090909091 | 8.25 | 9.25 | 5.625 | 254768 | 7.92093475 | DE |
| 52 | 0.25 | 2.85714285714 | 8.75 | 11 | 4.5 | 296260 | 8.17013622 | DE |
| 156 | -46.5 | -83.7837837838 | 55.5 | 55.5 | 4.5 | 156550 | 12.07421154 | DE |
| 260 | -47 | -83.9285714286 | 56 | 59 | 4.5 | 158457 | 13.89154757 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 9 | 0.2 | 2.27 | 8.75 | 9 | 8.75 | 158609 |
| 1736184600 | 8.8 | -0.2 | -2.22 | 9 | 9 | 8.75 | 365560 |
| 1735925400 | 9 | 0 | 0.00 | 9 | 9 | 8.85 | 118335 |
| 1735839000 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 22308 |
| 1735666200 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.75 | 117141 |
| 1735579800 | 9 | 0.5 | 5.88 | 9 | 9 | 9 | 118632 |
| 1735320600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 151 |
| 1735061400 | 8.5 | 0 | 0.00 | 8.5 | 8.85 | 8.5 | 150000 |
| 1734975000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 66990 |
| 1734715800 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 12178 |
| 1734629400 | 8.5 | 0.38 | 4.62 | 8.125 | 8.5 | 8.125 | 808016 |
| 1734543000 | 8.125 | 0.38 | 4.84 | 7.75 | 8.125 | 7.75 | 331531 |
| 1734456600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 461964 |
| 1734370200 | 7.75 | 0.15 | 1.97 | 7.75 | 7.8 | 7.75 | 250062 |
| 1734111000 | 7.6 | -0.15 | -1.94 | 7.75 | 7.75 | 7.55 | 6708 |
| 1734024600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.55 | 14066 |
| 1733938200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.55 | 0 |
| 1733851800 | 7.75 | -0.25 | -3.13 | 7.75 | 7.75 | 7.75 | 115949 |
| 1733765400 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.75 | 145626 |
| 1733506200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 2799 |
| 1733419800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 160228 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
