Ondine Biomedical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	15.500	15.500	15.050	15.500	15.500	281
2023-06-12	15.900	15.900	15.050	15.500	15.500	27
2023-06-09	15.900	15.900	13.600	15.500	15.500	92,467
2023-06-08	16.000	16.800	15.100	16.000	16.000	38,911
2023-06-07	15.500	15.840	15.380	15.500	15.500	100,040
2023-06-06	15.500	15.500	15.100	15.500	15.500	13,071
2023-06-05	15.500	15.500	15.440	15.500	15.500	22,882
2023-06-01	15.500	15.840	15.000	15.500	15.500	51,451
2023-05-31	15.500	15.500	15.100	15.500	15.500	155
2023-05-30	16.285	16.285	15.500	15.500	15.500	15,386
2023-05-26	16.500	16.500	16.100	16.500	16.500	780
2023-05-25	16.500	16.500	15.110	16.500	16.500	9,470
2023-05-24	16.500	16.500	15.110	16.500	16.500	3,229
2023-05-23	16.500	16.500	16.100	16.500	16.500	17
2023-05-22	16.500	17.000	16.380	16.500	16.500	62
2023-05-19	16.500	17.500	16.100	16.500	16.500	20,343
2023-05-18	16.500	16.500	16.100	16.500	16.500	18
2023-05-17	16.500	16.500	16.380	16.500	16.500	106
2023-05-16	16.250	16.500	16.000	16.500	16.500	44,497
2023-05-15	17.000	17.000	15.250	16.250	16.250	37,270
2023-05-12	18.445	18.445	17.310	18.000	18.000	36,986
2023-05-11	18.800	18.800	18.500	18.500	18.500	15
2023-05-10	19.000	19.000	18.200	19.000	19.000	19,104
2023-05-09	19.000	19.350	19.000	19.000	19.000	80
2023-05-05	19.000	20.000	18.200	19.000	19.000	13,487
2023-05-04	19.000	20.400	18.200	19.000	19.000	1,635
2023-05-03	19.000	20.000	18.200	19.000	19.000	2,763
2023-05-02	19.000	19.350	18.200	19.000	19.000	101,063
2023-04-28	19.000	19.500	18.200	19.000	19.000	50,871
2023-04-27	19.000	19.500	18.200	19.000	19.000	27,846
2023-04-26	19.000	20.000	18.000	19.000	19.000	114
2023-04-25	19.000	19.000	18.200	19.000	19.000	100
2023-04-24	19.000	19.610	18.200	19.000	19.000	8,192
2023-04-21	18.750	18.750	18.050	18.500	18.500	3,092
2023-04-20	17.500	18.900	17.500	18.500	18.500	260,949
2023-04-19	17.250	17.500	17.078	17.250	17.250	5,317
2023-04-18	16.500	17.475	16.110	17.250	17.250	80,676
2023-04-17	16.500	17.300	16.110	17.300	17.300	1,571
2023-04-13	16.500	16.970	16.500	16.500	16.500	56,008
2023-04-12	16.250	16.500	16.055	16.500	16.500	21
2023-04-11	16.000	16.800	15.655	16.800	16.800	95,672
2023-04-06	16.000	16.480	15.655	16.000	16.000	4,512
2023-04-05	15.750	16.500	15.555	16.000	16.000	7,467
2023-04-04	15.750	16.000	15.750	15.750	15.750	213
2023-04-03	15.750	16.000	15.750	15.750	15.750	75,000
2023-03-31	15.750	15.750	15.500	15.750	15.750	50,000
2023-03-30	16.500	16.500	15.500	15.750	15.750	132,625
2023-03-29	16.500	16.800	16.310	16.500	16.500	55,886
2023-03-28	16.750	17.485	16.260	16.500	16.500	8,977
2023-03-27	17.485	17.485	16.500	17.250	17.250	24,344
2023-03-24	17.500	17.970	17.000	17.500	17.500	26,623
2023-03-23	17.970	17.970	17.260	17.500	17.500	2,823
2023-03-22	18.500	18.970	18.000	18.000	18.000	67,015
2023-03-21	18.500	18.970	18.500	18.500	18.500	3
2023-03-20	18.500	19.134	18.500	18.500	18.500	30,217
2023-03-17	18.500	18.500	18.120	18.500	18.500	18,142
2023-03-15	18.500	19.000	18.120	18.500	18.500	15,734
2023-03-14	18.000	19.000	17.240	18.500	18.500	12,300
2023-03-13	18.000	18.000	17.240	18.000	18.000	20
2023-03-10	18.000	18.940	17.240	18.000	18.000	16,270

← NewerPage 15 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.