Free Trial

Ondine Biomedical (OBI) Stock Chart & Stock Price History

→ Trade Like a CEO: Zero Losses? (From Insiders Exposed) (Ad)
Free OBI Stock Alerts
GBX 6.76
+0.01 (+0.10%)
(As of 12:48 PM ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Ondine Biomedical Stock Price Performance

5 Day
Performance
+0.10%
1 Month
Performance
-1.72%
3 Month
Performance
-34.08%
6 Month
Performance
-28.87%
Year-To-Date
Performance
-22.78%
1 Year
Performance
-59.05%
Receive OBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ondine Biomedical and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Warren Buffett's "mystery stock"
WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.
This Wall Street millionaire just stepped forward with all the details, and how it could make some

OBI Stock Chart for Tuesday, May, 21, 2024

OBI Chart by TradingView

Ondine Biomedical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024GBX 6.75GBX 6.75GBX 6.95GBX 6.5027,398 shs£18.72 million
05/17/2024GBX 6.75GBX 6.73
-0.30%		GBX 6.73GBX 6.731.03 million shs£18.66 million
05/16/2024GBX 6.60GBX 6.75
+2.27%		GBX 7GBX 6.50296,709 shs£18.72 million
05/15/2024GBX 6.60GBX 6.60GBX 6.70GBX 6.5020,612 shs£18.30 million
05/14/2024GBX 6.60GBX 6.60GBX 6.70GBX 6.60100,500 shs£18.30 million
05/13/2024GBX 7GBX 6.60
-5.71%		GBX 7GBX 6.50343,153 shs£18.30 million
05/10/2024GBX 7GBX 7GBX 7.34GBX 6.5091,231 shs£15.87 million
05/09/2024GBX 7GBX 7GBX 7.50GBX 6.50698,607 shs£15.87 million
05/08/2024GBX 7GBX 7GBX 7.34GBX 6.50304,790 shs£15.87 million
05/07/2024GBX 6.60GBX 7
+6.06%		GBX 7.89GBX 6.051.50 million shs£15.87 million
05/06/2024GBX 6.60GBX 6.60GBX 7GBX 51.17 million shs£14.97 million
05/03/2024GBX 5.01GBX 6.60
+31.68%		GBX 7GBX 61.17 million shs£14.97 million
05/02/2024GBX 5.19GBX 5.01
-3.43%		GBX 5.01GBX 5.01415 shs£11.37 million
05/01/2024GBX 5.25GBX 5.19
-1.14%		GBX 5.28GBX 5.11165,537 shs£11.77 million
04/30/2024GBX 5.50GBX 5.25
-4.55%		GBX 5.50GBX 5.2556,973 shs£11.90 million
04/29/2024GBX 5.88GBX 5.50
-6.38%		GBX 5.76GBX 5.31171,096 shs£12.47 million
04/26/2024GBX 5.88GBX 5.95
+1.19%		GBX 6GBX 5.7569,242 shs£13.48 million
04/25/2024GBX 6.25GBX 5.88
-6.00%		GBX 6.85GBX 5.50431,829 shs£13.32 million
04/24/2024GBX 6.75GBX 6.25
-7.41%		GBX 7.35GBX 6.15616,048 shs£14.17 million
04/23/2024GBX 7GBX 6.75
-3.57%		GBX 7GBX 6.5030,379 shs£15.31 million
04/22/2024GBX 6.88GBX 7
+1.82%		GBX 7.50GBX 6.51299,374 shs£15.87 million
04/19/2024GBX 6.75GBX 6.88
+1.85%		GBX 6.88GBX 6.50457,023 shs£15.59 million
04/18/2024GBX 6.58GBX 6.75
+2.58%		GBX 6.75GBX 6.56110,117 shs£15.31 million
04/17/2024GBX 6.76GBX 6.58
-2.72%		GBX 7GBX 6.57119,006 shs£14.92 million
04/16/2024GBX 7.13GBX 6.76
-5.08%		GBX 7.50GBX 6.76104,181 shs£15.34 million
04/15/2024GBX 7.50GBX 7.13
-4.99%		GBX 8GBX 7176,506 shs£16.16 million
04/12/2024GBX 7.18GBX 7.50
+4.46%		GBX 7.70GBX 7177,000 shs£17.01 million
04/11/2024GBX 7.50GBX 7.18
-4.27%		GBX 7.25GBX 7.05114,463 shs£16.28 million
04/10/2024GBX 6.75GBX 7.50
+11.11%		GBX 8.79GBX 7.03785,944 shs£17.01 million
04/09/2024GBX 7.25GBX 6.75
-6.90%		GBX 6.97GBX 6.53201,334 shs£15.31 million
04/08/2024GBX 7.25GBX 7.25GBX 7.50GBX 7.15154,756 shs£16.44 million
04/05/2024GBX 8.65GBX 7.25
-16.18%		GBX 8.10GBX 7394,742 shs£16.44 million
04/04/2024GBX 9.25GBX 8.65
-6.49%		GBX 9.50GBX 8.06902,258 shs£19.61 million
04/03/2024GBX 9.25GBX 9.25GBX 9.37GBX 9203,881 shs£20.97 million
04/02/2024GBX 9.25GBX 9.25GBX 9.37GBX 9203,881 shs£20.97 million
04/01/2024GBX 9.25GBX 9.25GBX 10GBX 939,379 shs£20.97 million
03/29/2024GBX 9.25GBX 9.25GBX 10GBX 939,379 shs£20.97 million
03/28/2024GBX 9.59GBX 9.25
-3.50%		GBX 10GBX 939,379 shs£20.97 million
03/27/2024GBX 9.60GBX 9.59
-0.16%		GBX 10GBX 9.3356,452 shs£21.73 million
03/26/2024GBX 10GBX 9.60
-4.00%		GBX 10.50GBX 9.60224,326 shs£21.77 million
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/25/2024GBX 9.75GBX 10
+2.56%		GBX 11.40GBX 10682,431 shs£22.68 million
03/22/2024GBX 10GBX 9.50
-5.00%		GBX 9.89GBX 9.503,517 shs£21.54 million
03/21/2024GBX 9.53GBX 10
+4.90%		GBX 10.05GBX 9.5096,564 shs£22.68 million
03/20/2024GBX 9.65GBX 9.53
-1.21%		GBX 10.50GBX 9.532.10 million shs£21.62 million
03/19/2024GBX 9.50GBX 9.65
+1.58%		GBX 10GBX 9.506.93 million shs£21.88 million
03/18/2024GBX 9.52GBX 9.50
-0.16%		GBX 9.55GBX 9.50102,750 shs£21.54 million
03/15/2024GBX 9.22GBX 9.52
+3.20%		GBX 10GBX 9.401.10 million shs£21.58 million
03/14/2024GBX 9GBX 9.22
+2.44%		GBX 9.22GBX 9.22300,000 shs£20.91 million
03/13/2024GBX 9.11GBX 9
-1.15%		GBX 9GBX 957 shs£20.41 million
03/12/2024GBX 9.33GBX 9.11
-2.44%		GBX 9.11GBX 9.113,500 shs£20.65 million
03/11/2024GBX 9.25GBX 9.33
+0.90%		GBX 9.33GBX 9.3313,500 shs£21.16 million
03/08/2024GBX 9.22GBX 9.22GBX 9.34GBX 960,619 shs£20.91 million
03/07/2024GBX 9.22GBX 9.22GBX 9.50GBX 9.2212,000 shs£20.91 million
03/06/2024GBX 9.50GBX 9.22
-2.95%		GBX 9.40GBX 9.2260,111 shs£20.91 million
03/05/2024GBX 9.40GBX 9.50
+1.06%		GBX 9.50GBX 958,278 shs£21.54 million
03/04/2024GBX 9.75GBX 9.40
-3.59%		GBX 9.58GBX 9.13135,779 shs£21.31 million
03/01/2024GBX 9.58GBX 9.75
+1.83%		GBX 9.89GBX 9.7510,000 shs£22.11 million
02/29/2024GBX 10GBX 9.58
-4.25%		GBX 10.10GBX 9.58132,839 shs£21.71 million
02/28/2024GBX 9.51GBX 10
+5.15%		GBX 10GBX 9.58180,182 shs£22.68 million
02/27/2024GBX 9.75GBX 9.51
-2.46%		GBX 9.51GBX 9.502,702 shs£21.56 million
02/26/2024GBX 10GBX 9.75
-2.50%		GBX 10.01GBX 9.55117,658 shs£22.11 million
02/23/2024GBX 10.30GBX 10
-2.93%		GBX 10.28GBX 103,126 shs£22.68 million
02/22/2024GBX 10.25GBX 10.30
+0.51%		GBX 10.32GBX 1058,544 shs£23.36 million
02/21/2024GBX 10GBX 10.25
+2.50%		GBX 10.25GBX 10.0124,203 shs£23.24 million
02/20/2024GBX 10.33GBX 10
-3.22%		GBX 10.20GBX 1014,329 shs£22.68 million

Related Companies:
This page (LON:OBI) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Does this make you sick?
Allegiance Gold
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
Bill Gates is all about this tiny $2 stock
Timothy Sykes
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Bill Clinton Backing Biden Replacement???
The Freeport Society