Ondine Biomedical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 9.750 | 9.890 | 9.750 | 9.750 | 9.750 | 10,000 |
| 2024-02-29 | 9.750 | 10.100 | 9.500 | 10.100 | 10.100 | 132,839 |
| 2024-02-28 | 9.575 | 10.000 | 9.575 | 9.750 | 9.750 | 180,182 |
| 2024-02-27 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 2,702 |
| 2024-02-26 | 10.010 | 10.010 | 9.550 | 9.750 | 9.750 | 117,658 |
| 2024-02-23 | 10.250 | 10.279 | 10.000 | 10.250 | 10.250 | 3,126 |
| 2024-02-22 | 10.250 | 10.315 | 10.000 | 10.250 | 10.250 | 58,544 |
| 2024-02-21 | 10.250 | 10.250 | 10.010 | 10.250 | 10.250 | 24,203 |
| 2024-02-20 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 14,329 |
| 2024-02-19 | 10.250 | 10.333 | 10.116 | 10.250 | 10.250 | 9,874 |
| 2024-02-16 | 10.250 | 10.350 | 10.000 | 10.250 | 10.250 | 16,895 |
| 2024-02-15 | 10.250 | 10.345 | 10.010 | 10.250 | 10.250 | 103,256 |
| 2024-02-14 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 28,270 |
| 2024-02-13 | 10.250 | 10.500 | 10.060 | 10.250 | 10.250 | 11,386 |
| 2024-02-12 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 8,891 |
| 2024-02-09 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 24,715 |
| 2024-02-08 | 10.250 | 10.500 | 10.000 | 10.200 | 10.200 | 27,262 |
| 2024-02-07 | 10.250 | 10.425 | 10.155 | 10.250 | 10.250 | 65,092 |
| 2024-02-06 | 10.250 | 10.400 | 10.115 | 10.250 | 10.250 | 76,927 |
| 2024-02-05 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 669 |
| 2024-02-02 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 128,617 |
| 2024-02-01 | 10.200 | 10.200 | 10.000 | 10.200 | 10.200 | 58,490 |
| 2024-01-31 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 54,306 |
| 2024-01-30 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 53,565 |
| 2024-01-29 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 52,751 |
| 2024-01-26 | 10.500 | 11.000 | 10.050 | 10.500 | 10.500 | 216,891 |
| 2024-01-25 | 10.500 | 11.000 | 10.000 | 10.200 | 10.200 | 529,373 |
| 2024-01-24 | 10.500 | 10.840 | 10.500 | 10.500 | 10.500 | 143,036 |
| 2024-01-23 | 9.500 | 10.500 | 9.500 | 10.000 | 10.000 | 204,287 |
| 2024-01-22 | 9.375 | 9.767 | 9.000 | 9.500 | 9.500 | 223,868 |
| 2024-01-19 | 9.375 | 9.750 | 9.375 | 9.375 | 9.375 | 9,270 |
| 2024-01-18 | 9.500 | 9.750 | 9.248 | 9.375 | 9.375 | 73,158 |
| 2024-01-17 | 9.750 | 10.000 | 9.000 | 9.500 | 9.500 | 373,036 |
| 2024-01-16 | 8.750 | 9.975 | 8.500 | 9.750 | 9.750 | 484,004 |
| 2024-01-15 | 8.750 | 8.750 | 8.640 | 8.750 | 8.750 | 5,192 |
| 2024-01-12 | 8.750 | 9.000 | 8.625 | 8.750 | 8.750 | 2,484 |
| 2024-01-11 | 9.000 | 9.000 | 8.637 | 8.750 | 8.750 | 305,835 |
| 2024-01-10 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 74,501 |
| 2024-01-09 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 15,658 |
| 2024-01-08 | 8.750 | 9.500 | 8.500 | 9.000 | 9.000 | 57,341 |
| 2024-01-05 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 25,137 |
| 2024-01-04 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 122,524 |
| 2024-01-03 | 8.750 | 9.000 | 8.710 | 8.750 | 8.750 | 32,864 |
| 2024-01-02 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 194 |
| 2023-12-29 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 40,009 |
| 2023-12-28 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 215,115 |
| 2023-12-27 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 102,991 |
| 2023-12-22 | 8.750 | 8.950 | 8.750 | 8.750 | 8.750 | 5,505 |
| 2023-12-21 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 58,521 |
| 2023-12-20 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 19,070 |
| 2023-12-19 | 9.000 | 9.700 | 8.500 | 8.750 | 8.750 | 105,042 |
| 2023-12-18 | 9.250 | 9.500 | 9.000 | 9.000 | 9.000 | 40,034 |
| 2023-12-15 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 578,028 |
| 2023-12-14 | 9.250 | 9.750 | 9.015 | 9.250 | 9.250 | 115,572 |
| 2023-12-13 | 9.000 | 9.340 | 8.500 | 9.250 | 9.250 | 163,882 |
| 2023-12-12 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 720,788 |
| 2023-12-11 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 42,653 |
| 2023-12-08 | 10.000 | 10.000 | 9.075 | 9.250 | 9.250 | 106,355 |
| 2023-12-07 | 10.000 | 10.500 | 10.000 | 10.000 | 10.000 | 1,173,398 |
| 2023-12-06 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 11,442 |
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.