Ondine Biomedical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	18.000	19.000	17.240	18.000	18.000	857
2023-03-08	18.000	19.000	17.240	18.000	18.000	25,146
2023-03-07	18.000	18.940	17.000	18.000	18.000	15,092
2023-03-06	18.000	18.940	17.240	18.000	18.000	50,928
2023-03-03	18.000	19.000	17.240	18.000	18.000	89,425
2023-03-02	17.000	18.000	16.240	17.000	17.000	40,167
2023-03-01	17.000	18.000	16.000	17.000	17.000	63,308
2023-02-28	17.500	17.500	17.000	17.500	17.500	51,481
2023-02-27	17.500	18.000	17.000	17.500	17.500	70,173
2023-02-24	17.500	17.500	17.000	17.500	17.500	47,285
2023-02-23	18.000	18.000	17.000	17.500	17.500	26,013
2023-02-22	18.440	18.440	18.000	18.250	18.250	34,242
2023-02-21	19.500	19.770	18.020	19.000	19.000	55,255
2023-02-20	19.500	19.880	19.000	19.500	19.500	8,241
2023-02-17	19.500	19.880	19.000	19.500	19.500	5,372
2023-02-16	19.500	19.500	19.010	19.500	19.500	16
2023-02-15	19.500	19.890	19.500	19.500	19.500	115
2023-02-14	19.500	20.000	19.500	19.500	19.500	2,653
2023-02-13	19.500	19.500	19.010	19.500	19.500	15,200
2023-02-10	19.500	20.780	19.020	19.500	19.500	72,014
2023-02-09	19.890	20.000	19.890	20.000	20.000	20,023
2023-02-08	19.500	19.950	19.000	19.500	19.500	154,451
2023-02-07	19.500	20.000	19.100	19.500	19.500	88,428
2023-02-06	19.500	20.000	19.465	19.500	19.500	73,070
2023-02-03	19.500	19.980	19.020	19.500	19.500	2,210
2023-02-02	19.500	19.980	19.500	19.500	19.500	185
2023-02-01	20.000	20.500	18.125	20.000	20.000	85,884
2023-01-31	19.040	20.850	19.040	20.000	20.000	139,296
2023-01-30	18.500	19.000	18.160	19.000	19.000	5,217
2023-01-27	18.500	18.990	18.160	18.500	18.500	16,140
2023-01-26	18.000	18.980	17.280	18.500	18.500	18,926
2023-01-25	18.000	19.000	18.000	18.000	18.000	42,607
2023-01-24	18.000	18.680	17.280	18.000	18.000	98,100
2023-01-23	17.500	18.200	17.280	18.000	18.000	103,180
2023-01-20	17.500	17.990	17.250	17.500	17.500	40,158
2023-01-19	17.500	18.000	17.500	17.500	17.500	46,364
2023-01-18	17.500	18.000	17.000	17.500	17.500	67,023
2023-01-17	17.500	18.000	17.000	17.500	17.500	37,982
2023-01-16	17.500	18.360	17.000	17.850	17.850	130,906
2023-01-13	20.500	20.680	14.970	18.000	18.000	1,820,402
2023-01-12	20.500	20.750	20.050	20.690	20.690	38,329
2023-01-11	20.500	21.000	20.050	20.600	20.600	54,177
2023-01-10	20.500	20.950	20.030	20.500	20.500	45,066
2023-01-09	20.500	21.000	20.050	20.500	20.500	236,190
2023-01-06	20.500	20.615	20.050	20.500	20.500	2,904
2023-01-05	20.500	20.640	20.250	20.500	20.500	24,400
2023-01-04	20.500	21.000	20.050	20.500	20.500	24,206
2023-01-03	20.500	21.000	20.500	20.500	20.500	27,672
2022-12-30	20.500	20.679	20.500	20.500	20.500	1,724
2022-12-29	20.500	21.000	20.500	20.500	20.500	30
2022-12-28	20.500	21.000	20.000	20.500	20.500	40,056
2022-12-23	20.500	20.500	20.280	20.500	20.500	3,422
2022-12-22	20.500	21.000	20.280	20.500	20.500	1,735
2022-12-21	20.500	21.000	20.000	20.500	20.500	60,988
2022-12-20	20.500	20.500	20.280	20.500	20.500	19
2022-12-19	20.500	22.750	20.500	20.500	20.500	110,914
2022-12-16	21.000	21.000	20.050	20.500	20.500	8,100
2022-12-15	21.500	21.500	21.050	21.500	21.500	11,772
2022-12-14	21.500	21.870	20.000	21.500	21.500	46,810
2022-12-13	22.000	22.055	21.000	21.500	21.500	59,500

← NewerPage 16 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.