Ondine Biomedical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 19,102 |
| 2024-08-27 | 7.250 | 7.500 | 7.010 | 7.250 | 7.250 | 115,049 |
| 2024-08-22 | 7.125 | 7.250 | 6.800 | 7.000 | 7.000 | 100,382 |
| 2024-08-20 | 7.250 | 7.500 | 7.000 | 7.100 | 7.100 | 155,875 |
| 2024-08-19 | 7.250 | 7.250 | 7.175 | 7.250 | 7.250 | 8,648 |
| 2024-08-16 | 7.250 | 7.250 | 7.010 | 7.250 | 7.250 | 4,394 |
| 2024-08-15 | 7.550 | 7.600 | 7.250 | 7.250 | 7.250 | 30,093 |
| 2024-08-14 | 7.550 | 7.550 | 7.535 | 7.550 | 7.550 | 7,000 |
| 2024-08-13 | 7.750 | 7.750 | 7.535 | 7.550 | 7.550 | 13,593 |
| 2024-08-12 | 7.875 | 7.875 | 7.866 | 7.875 | 7.875 | 5,958 |
| 2024-08-09 | 7.875 | 7.875 | 7.750 | 7.875 | 7.875 | 2,682 |
| 2024-08-08 | 7.875 | 7.875 | 7.750 | 7.875 | 7.875 | 10,125 |
| 2024-08-07 | 8.000 | 8.000 | 7.750 | 7.875 | 7.875 | 19,208 |
| 2024-08-06 | 8.015 | 8.015 | 7.700 | 7.900 | 7.900 | 109,447 |
| 2024-08-05 | 8.000 | 8.000 | 7.535 | 7.750 | 7.750 | 188,085 |
| 2024-08-02 | 8.200 | 8.200 | 8.000 | 8.100 | 8.100 | 75,851 |
| 2024-08-01 | 8.250 | 8.300 | 8.025 | 8.250 | 8.250 | 9,683 |
| 2024-07-31 | 8.250 | 8.350 | 8.065 | 8.250 | 8.250 | 27,222 |
| 2024-07-30 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 50 |
| 2024-07-29 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 1,132 |
| 2024-07-26 | 8.250 | 8.250 | 8.161 | 8.250 | 8.250 | 38,575 |
| 2024-07-25 | 8.250 | 8.400 | 8.000 | 8.250 | 8.250 | 458,550 |
| 2024-07-24 | 8.250 | 8.296 | 8.250 | 8.250 | 8.250 | 28,400 |
| 2024-07-23 | 8.250 | 8.650 | 8.000 | 8.650 | 8.650 | 4,358 |
| 2024-07-22 | 8.250 | 8.301 | 8.000 | 8.250 | 8.250 | 38,924 |
| 2024-07-19 | 8.500 | 9.000 | 8.000 | 8.250 | 8.250 | 161 |
| 2024-07-18 | 8.250 | 8.296 | 8.250 | 8.250 | 8.250 | 21,178 |
| 2024-07-17 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 29,998 |
| 2024-07-16 | 8.250 | 8.500 | 7.850 | 8.250 | 8.250 | 21,468 |
| 2024-07-15 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 43,579 |
| 2024-07-12 | 8.250 | 8.450 | 8.250 | 8.250 | 8.250 | 13,460 |
| 2024-07-11 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 6 |
| 2024-07-10 | 8.250 | 8.470 | 8.000 | 8.250 | 8.250 | 27,165 |
| 2024-07-09 | 8.250 | 8.250 | 8.222 | 8.250 | 8.250 | 18,700 |
| 2024-07-08 | 8.250 | 8.475 | 8.000 | 8.250 | 8.250 | 107,591 |
| 2024-07-05 | 8.250 | 8.475 | 8.000 | 8.000 | 8.000 | 30,000 |
| 2024-07-04 | 7.850 | 8.395 | 7.850 | 8.250 | 8.250 | 566,395 |
| 2024-07-03 | 7.750 | 7.975 | 7.588 | 7.750 | 7.750 | 553,745 |
| 2024-07-02 | 7.750 | 7.750 | 7.400 | 7.750 | 7.750 | 1,428,331 |
| 2024-07-01 | 7.750 | 8.000 | 7.400 | 7.750 | 7.750 | 365,871 |
| 2024-06-28 | 8.250 | 8.500 | 7.500 | 7.750 | 7.750 | 2,011,040 |
| 2024-06-27 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 61,454 |
| 2024-06-26 | 8.250 | 8.325 | 8.000 | 8.250 | 8.250 | 1,979,291 |
| 2024-06-25 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 1,219,244 |
| 2024-06-24 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 240,652 |
| 2024-06-21 | 8.000 | 8.500 | 7.850 | 8.250 | 8.250 | 294,413 |
| 2024-06-20 | 7.500 | 7.650 | 7.000 | 7.500 | 7.500 | 2,428 |
| 2024-06-18 | 7.500 | 7.700 | 7.000 | 7.500 | 7.500 | 7,604 |
| 2024-06-17 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 129,960 |
| 2024-06-14 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 145,500 |
| 2024-06-13 | 7.500 | 7.720 | 7.000 | 7.500 | 7.500 | 1,216 |
| 2024-06-12 | 7.500 | 7.720 | 7.168 | 7.500 | 7.500 | 65,800 |
| 2024-06-11 | 7.500 | 7.740 | 7.000 | 7.500 | 7.500 | 170,076 |
| 2024-06-10 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 14,157 |
| 2024-06-07 | 8.250 | 8.325 | 7.000 | 7.250 | 7.250 | 591,525 |
| 2024-06-06 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 126,773 |
| 2024-06-05 | 8.250 | 8.375 | 8.050 | 8.250 | 8.250 | 30,765 |
| 2024-06-04 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 118,689 |
| 2024-06-03 | 7.500 | 8.490 | 7.000 | 8.400 | 8.400 | 393,079 |
| 2024-05-31 | 7.750 | 8.000 | 7.000 | 7.000 | 7.000 | 80,025 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.