Ondine Biomedical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 7.750 | 7.975 | 7.750 | 7.750 | 7.750 | 50,000 |
| 2024-05-29 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 281,292 |
| 2024-05-28 | 7.500 | 8.000 | 7.000 | 7.750 | 7.750 | 267,191 |
| 2024-05-24 | 7.500 | 8.000 | 7.000 | 8.000 | 8.000 | 85,242 |
| 2024-05-23 | 6.750 | 7.790 | 6.500 | 7.500 | 7.500 | 440,978 |
| 2024-05-22 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 90,662 |
| 2024-05-21 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 205,851 |
| 2024-05-20 | 6.750 | 6.950 | 6.500 | 6.750 | 6.750 | 27,468 |
| 2024-05-17 | 6.750 | 6.750 | 6.730 | 6.750 | 6.750 | 31,500 |
| 2024-05-16 | 6.600 | 7.000 | 6.500 | 6.750 | 6.750 | 296,709 |
| 2024-05-15 | 6.600 | 6.698 | 6.500 | 6.600 | 6.600 | 10,612 |
| 2024-05-14 | 6.600 | 6.700 | 6.600 | 6.600 | 6.600 | 100,500 |
| 2024-05-13 | 6.750 | 7.000 | 6.500 | 6.600 | 6.600 | 343,153 |
| 2024-05-10 | 7.000 | 7.340 | 6.500 | 7.000 | 7.000 | 91,231 |
| 2024-05-09 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 698,607 |
| 2024-05-08 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 4,781,295 |
| 2024-05-07 | 6.500 | 7.890 | 6.000 | 7.000 | 7.000 | 1,509,456 |
| 2024-05-03 | 5.000 | 7.000 | 5.000 | 6.600 | 6.600 | 1,172,667 |
| 2024-05-02 | 5.125 | 5.125 | 5.012 | 5.125 | 5.125 | 415 |
| 2024-05-01 | 5.280 | 5.280 | 5.110 | 5.125 | 5.125 | 165,537 |
| 2024-04-30 | 5.500 | 5.500 | 5.250 | 5.375 | 5.375 | 53,973 |
| 2024-04-29 | 5.762 | 5.762 | 5.310 | 5.500 | 5.500 | 171,096 |
| 2024-04-26 | 5.875 | 6.000 | 5.750 | 5.875 | 5.875 | 57,116 |
| 2024-04-25 | 6.500 | 6.850 | 5.500 | 5.875 | 5.875 | 431,829 |
| 2024-04-24 | 6.750 | 7.350 | 6.151 | 6.250 | 6.250 | 553,436 |
| 2024-04-23 | 7.000 | 7.000 | 6.500 | 6.750 | 6.750 | 30,379 |
| 2024-04-22 | 6.750 | 7.500 | 6.510 | 7.000 | 7.000 | 299,374 |
| 2024-04-19 | 6.750 | 6.875 | 6.500 | 6.750 | 6.750 | 457,023 |
| 2024-04-18 | 6.625 | 6.750 | 6.560 | 6.750 | 6.750 | 110,117 |
| 2024-04-17 | 6.650 | 7.000 | 6.565 | 6.625 | 6.625 | 119,006 |
| 2024-04-16 | 7.250 | 7.500 | 6.650 | 6.650 | 6.650 | 104,181 |
| 2024-04-15 | 7.500 | 8.000 | 7.000 | 7.250 | 7.250 | 176,506 |
| 2024-04-12 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 178,000 |
| 2024-04-11 | 7.500 | 7.500 | 7.050 | 7.500 | 7.500 | 114,463 |
| 2024-04-10 | 8.000 | 8.790 | 7.000 | 7.500 | 7.500 | 787,551 |
| 2024-04-09 | 6.970 | 6.970 | 6.525 | 6.750 | 6.750 | 201,334 |
| 2024-04-08 | 7.250 | 7.500 | 7.150 | 7.250 | 7.250 | 154,756 |
| 2024-04-05 | 8.100 | 8.100 | 7.000 | 7.250 | 7.250 | 395,366 |
| 2024-04-04 | 9.500 | 9.500 | 8.000 | 8.650 | 8.650 | 904,933 |
| 2024-04-03 | 9.500 | 9.500 | 9.250 | 9.250 | 9.250 | 200 |
| 2024-04-02 | 9.370 | 9.370 | 9.000 | 9.250 | 9.250 | 203,881 |
| 2024-03-28 | 9.750 | 10.000 | 9.000 | 9.250 | 9.250 | 39,379 |
| 2024-03-27 | 9.750 | 10.000 | 9.330 | 9.750 | 9.750 | 56,452 |
| 2024-03-26 | 10.250 | 10.500 | 9.600 | 9.750 | 9.750 | 349,326 |
| 2024-03-25 | 10.500 | 11.400 | 10.000 | 10.250 | 10.250 | 682,431 |
| 2024-03-22 | 9.750 | 9.889 | 9.500 | 9.750 | 9.750 | 3,517 |
| 2024-03-21 | 10.050 | 10.050 | 9.500 | 9.750 | 9.750 | 185,083 |
| 2024-03-20 | 10.000 | 10.500 | 9.533 | 10.000 | 10.000 | 2,270,851 |
| 2024-03-19 | 9.625 | 10.000 | 9.500 | 10.000 | 10.000 | 6,929,418 |
| 2024-03-18 | 9.625 | 9.625 | 9.500 | 9.625 | 9.625 | 102,750 |
| 2024-03-15 | 10.000 | 10.000 | 9.400 | 9.625 | 9.625 | 1,245,491 |
| 2024-03-14 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 450,000 |
| 2024-03-13 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 57 |
| 2024-03-12 | 9.250 | 9.250 | 9.105 | 9.250 | 9.250 | 3,500 |
| 2024-03-11 | 9.250 | 9.333 | 9.250 | 9.250 | 9.250 | 13,500 |
| 2024-03-08 | 9.250 | 9.340 | 9.000 | 9.250 | 9.250 | 60,619 |
| 2024-03-07 | 9.250 | 9.500 | 9.220 | 9.250 | 9.250 | 12,000 |
| 2024-03-06 | 9.250 | 9.400 | 9.220 | 9.250 | 9.250 | 60,111 |
| 2024-03-05 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 58,278 |
| 2024-03-04 | 9.575 | 9.575 | 9.130 | 9.400 | 9.400 | 135,779 |
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.