Ondine Biomedical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	9.500	10.000	9.500	9.750	9.750	20,297
2023-09-11	9.500	10.000	9.000	9.500	9.500	91,178
2023-09-08	9.500	10.000	9.000	9.500	9.500	2,941
2023-09-07	9.500	10.000	9.110	9.500	9.500	8,259
2023-09-06	9.500	10.000	9.100	9.500	9.500	809,783
2023-09-05	9.500	10.000	9.500	9.500	9.500	15,254
2023-09-04	9.500	9.890	9.010	9.500	9.500	322,953
2023-09-01	9.000	10.000	8.500	9.500	9.500	526,438
2023-08-31	14.000	14.000	8.500	9.000	9.000	1,576,412
2023-08-30	14.500	14.500	14.250	14.250	14.250	3,200
2023-08-29	14.750	14.800	14.505	14.750	14.750	2,606
2023-08-25	14.750	14.950	14.505	14.750	14.750	118
2023-08-24	14.750	14.750	14.500	14.750	14.750	1,592
2023-08-23	14.750	14.750	14.505	14.750	14.750	20
2023-08-22	16.010	16.010	14.500	14.750	14.750	33,473
2023-08-21	16.250	16.250	15.100	16.250	16.250	30,853
2023-08-18	16.250	16.250	15.120	16.250	16.250	44,900
2023-08-17	16.250	16.250	15.984	16.250	16.250	75,000
2023-08-16	16.250	16.295	16.000	16.250	16.250	961
2023-08-14	16.250	16.250	16.000	16.250	16.250	200,075
2023-08-11	16.250	16.295	16.000	16.250	16.250	21,321
2023-08-10	16.250	16.385	16.000	16.250	16.250	6,028
2023-08-09	16.250	16.250	16.100	16.250	16.250	191
2023-08-08	16.250	16.385	16.000	16.250	16.250	18,980
2023-08-07	16.000	16.500	15.990	16.250	16.250	286,919
2023-08-04	16.000	16.070	15.600	16.000	16.000	170
2023-08-03	16.250	16.800	15.600	16.000	16.000	1,144
2023-08-02	16.000	16.500	15.500	16.000	16.000	20,178
2023-08-01	16.000	16.500	15.500	16.000	16.000	65,803
2023-07-31	15.250	15.475	15.050	15.250	15.250	16,263
2023-07-28	15.250	15.500	15.000	15.250	15.250	2,740
2023-07-27	15.250	15.475	15.050	15.250	15.250	76,133
2023-07-26	15.250	15.475	15.250	15.250	15.250	154,188
2023-07-25	15.250	15.475	15.050	15.250	15.250	6,967
2023-07-24	15.250	15.475	14.700	15.250	15.250	52,846
2023-07-21	14.950	15.475	14.950	15.250	15.250	112,481
2023-07-20	14.000	14.900	13.689	14.500	14.500	141,607
2023-07-19	14.000	14.000	13.675	14.000	14.000	56,000
2023-07-18	14.000	14.000	13.660	14.000	14.000	17,529
2023-07-17	14.000	14.170	13.600	14.000	14.000	3,067
2023-07-14	12.675	14.000	12.675	14.000	14.000	263,204
2023-07-13	11.990	12.890	11.990	12.500	12.500	60,361
2023-07-12	12.230	12.230	11.000	11.750	11.750	156,094
2023-07-11	12.500	12.720	12.000	12.250	12.250	13,024
2023-07-10	12.500	12.720	12.000	12.500	12.500	1,171
2023-07-07	12.500	12.500	12.000	12.500	12.500	5,162
2023-07-06	12.500	12.500	12.000	12.500	12.500	8,317
2023-07-04	12.720	12.720	12.500	12.500	12.500	63
2023-06-30	12.500	12.720	12.050	12.500	12.500	133,081
2023-06-29	12.720	12.720	12.000	12.500	12.500	20,208
2023-06-27	12.850	12.850	12.050	12.500	12.500	59
2023-06-26	12.500	12.500	12.250	12.500	12.500	5,000
2023-06-23	14.050	14.050	12.000	12.500	12.500	347,531
2023-06-22	14.750	14.950	14.050	14.500	14.500	2,891
2023-06-21	14.500	14.950	14.050	14.500	14.500	220
2023-06-20	15.000	15.000	13.000	14.500	14.500	355,446
2023-06-19	15.900	15.900	14.000	15.250	15.250	94,255
2023-06-16	15.500	15.900	15.500	15.500	15.500	574
2023-06-15	15.500	15.900	15.500	15.500	15.500	3
2023-06-14	15.500	15.900	15.500	15.500	15.500	69

← NewerPage 14 of 20 · 1,194 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.