Ondine Biomedical Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	10.000	10.000	9.575	10.000	10.000	233,106
2023-12-04	9.000	10.900	9.000	10.500	10.500	566,184
2023-12-01	8.500	9.100	8.500	8.850	8.850	951,589
2023-11-30	8.250	8.500	8.000	8.250	8.250	141,535
2023-11-29	8.250	8.500	8.000	8.250	8.250	46,743
2023-11-28	8.250	8.470	8.250	8.250	8.250	46,727
2023-11-27	8.250	8.500	8.000	8.250	8.250	39,289
2023-11-24	8.500	8.680	8.225	8.250	8.250	41,050
2023-11-23	9.000	9.000	8.000	8.500	8.500	593,451
2023-11-22	9.500	10.000	9.000	9.500	9.500	61,563
2023-11-21	9.500	10.000	9.000	9.500	9.500	102,468
2023-11-20	9.500	10.000	9.050	9.500	9.500	212,386
2023-11-17	9.790	9.790	9.055	9.500	9.500	367,940
2023-11-16	10.750	11.500	9.600	10.000	10.000	512,074
2023-11-15	10.000	10.000	9.500	10.000	10.000	130,498
2023-11-14	10.000	10.500	9.500	10.000	10.000	167,784
2023-11-13	10.250	10.500	9.250	10.000	10.000	301,151
2023-11-10	10.750	10.975	10.000	10.700	10.700	177,147
2023-11-09	10.750	11.000	10.500	10.750	10.750	27,703
2023-11-08	11.250	12.000	10.500	10.750	10.750	73,460
2023-11-07	11.250	12.000	10.500	11.250	11.250	20,527
2023-11-06	10.750	12.000	10.500	11.250	11.250	369,317
2023-11-03	10.750	11.000	10.500	10.750	10.750	204,918
2023-11-02	11.500	12.000	10.120	10.750	10.750	523,278
2023-11-01	12.500	13.000	10.600	11.500	11.500	729,767
2023-10-31	10.500	15.880	10.000	12.500	12.500	2,309,437
2023-10-30	10.500	11.000	10.000	10.500	10.500	90,757
2023-10-27	10.500	11.000	10.000	10.500	10.500	43,444
2023-10-26	10.500	11.000	10.030	10.500	10.500	79,122
2023-10-25	10.500	11.000	10.000	10.500	10.500	100,808
2023-10-24	11.500	12.000	10.000	10.500	10.500	260,283
2023-10-23	10.750	12.000	10.500	11.500	11.500	262,409
2023-10-20	10.500	10.500	9.500	10.000	10.000	719,899
2023-10-19	11.750	12.000	10.100	11.600	11.600	1,361,245
2023-10-18	9.500	17.000	9.456	11.600	11.600	3,848,813
2023-10-17	9.000	9.500	9.000	9.250	9.250	187,939
2023-10-16	8.000	9.000	7.900	8.750	8.750	271,724
2023-10-13	7.750	8.240	7.020	8.000	8.000	103,839
2023-10-12	7.250	7.250	7.250	7.250	7.250	6,738
2023-10-11	7.500	7.500	7.194	7.250	7.250	8,405
2023-10-10	7.750	8.000	6.862	7.750	7.750	20,170
2023-10-09	8.000	8.000	7.500	7.750	7.750	557,603
2023-10-06	8.250	8.250	7.500	8.250	8.250	1,089
2023-10-05	8.250	8.250	7.500	8.250	8.250	88,532
2023-10-04	9.250	9.500	8.000	8.500	8.500	89,964
2023-10-03	9.250	9.500	9.000	9.250	9.250	12
2023-10-02	9.250	9.500	8.200	9.250	9.250	12,057
2023-09-29	9.250	9.250	9.005	9.250	9.250	3,975
2023-09-28	9.250	9.500	9.180	9.250	9.250	1,137
2023-09-27	9.250	9.500	9.000	9.250	9.250	65,301
2023-09-26	9.250	9.500	9.250	9.250	9.250	8,390
2023-09-25	9.250	9.420	9.000	9.250	9.250	8,482
2023-09-22	10.000	10.500	9.250	9.250	9.250	195,360
2023-09-20	10.000	10.000	9.750	10.000	10.000	47,664
2023-09-19	10.000	10.500	9.500	10.000	10.000	4,094
2023-09-18	10.000	10.500	9.750	10.000	10.000	43,808
2023-09-15	10.000	10.500	9.500	10.000	10.000	15,123
2023-09-14	9.750	10.500	9.500	10.000	10.000	117,447
2023-09-13	9.750	9.750	9.500	9.750	9.750	815
2023-09-12	9.500	10.000	9.500	9.750	9.750	20,297

← NewerPage 13 of 20 · 1,193 trading daysOlder →

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.