Ondine Biomedical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	22.000	22.260	21.100	22.000	22.000	14,963
2022-12-09	21.500	21.800	21.050	21.500	21.500	1,925
2022-12-08	22.050	22.050	21.000	21.500	21.500	26,122
2022-12-07	24.000	24.000	22.500	22.500	22.500	22,017
2022-12-06	25.000	25.408	25.000	25.000	25.000	660
2022-12-05	25.470	25.470	24.000	25.000	25.000	23,670
2022-12-02	25.000	25.650	23.000	25.000	25.000	246,986
2022-12-01	24.500	25.000	24.200	24.500	24.500	14,099
2022-11-30	24.600	24.600	24.400	24.500	24.500	31,852
2022-11-29	24.750	25.370	24.510	24.750	24.750	426
2022-11-28	24.750	24.750	24.500	24.750	24.750	1,908
2022-11-25	24.750	24.750	24.500	24.750	24.750	51,826
2022-11-24	24.750	24.750	24.510	24.750	24.750	44,586
2022-11-23	25.000	25.000	24.900	25.000	25.000	2,000
2022-11-22	25.000	25.000	24.520	25.000	25.000	232
2022-11-21	25.250	25.500	24.750	25.000	25.000	141,295
2022-11-18	25.000	25.250	25.000	25.250	25.250	30,288
2022-11-17	25.250	25.250	25.000	25.250	25.250	15,350
2022-11-16	27.000	27.675	25.000	25.250	25.250	128,766
2022-11-15	27.700	27.700	26.250	27.000	27.000	85,247
2022-11-14	24.850	28.700	24.850	28.000	28.000	340,248
2022-11-11	24.750	25.335	24.010	24.500	24.500	5,146
2022-11-09	24.750	25.335	24.525	24.750	24.750	3,740
2022-11-08	24.750	25.500	24.750	24.750	24.750	121
2022-11-07	24.750	25.245	24.000	24.750	24.750	5,020
2022-11-04	24.750	25.245	24.750	24.750	24.750	123
2022-11-03	24.750	24.840	24.750	24.750	24.750	17,604
2022-11-02	25.250	25.500	24.500	24.750	24.750	39,235
2022-10-31	25.250	25.250	25.210	25.250	25.250	22
2022-10-28	25.250	25.250	24.850	25.250	25.250	1,039
2022-10-27	24.750	24.750	24.500	24.750	24.750	23
2022-10-26	25.250	25.450	25.250	25.250	25.250	23
2022-10-25	25.025	25.025	24.530	25.000	25.000	25,239
2022-10-24	25.250	25.250	24.500	25.250	25.250	36,787
2022-10-21	26.020	26.020	24.742	25.250	25.250	85,419
2022-10-20	27.000	27.000	26.000	27.000	27.000	6,983
2022-10-19	27.000	29.188	25.956	27.000	27.000	136,776
2022-10-18	27.000	27.400	27.000	27.000	27.000	2,062
2022-10-17	28.000	28.000	27.000	27.000	27.000	6,000
2022-10-14	28.500	28.600	28.050	28.500	28.500	25,036
2022-10-10	28.500	28.500	28.050	28.500	28.500	45
2022-10-07	28.500	28.745	28.000	28.500	28.500	10,016
2022-10-06	29.000	29.000	28.500	28.500	28.500	3,000
2022-10-05	29.980	29.980	28.000	29.500	29.500	10,887
2022-10-03	30.000	30.000	29.100	30.000	30.000	19,636
2022-09-29	31.500	31.800	30.000	31.000	31.000	18,123
2022-09-28	31.500	31.500	31.000	31.500	31.500	10,401
2022-09-27	33.000	33.400	33.000	33.000	33.000	9
2022-09-26	33.500	33.500	33.000	33.500	33.500	5,011
2022-09-23	33.500	33.700	32.500	33.500	33.500	10,028
2022-09-22	36.000	36.000	33.040	33.500	33.500	119,028
2022-09-21	37.040	37.040	37.000	37.000	37.000	12,666
2022-09-20	38.000	38.240	37.250	38.000	38.000	13,012
2022-09-16	38.500	38.700	38.000	38.500	38.500	15,261
2022-09-15	39.000	39.000	38.000	38.500	38.500	20,500
2022-09-14	39.500	39.500	39.000	39.500	39.500	10
2022-09-13	39.500	39.500	39.000	39.500	39.500	8,005
2022-09-12	39.500	39.500	39.220	39.500	39.500	62
2022-09-08	40.290	40.290	39.000	39.500	39.500	21,717
2022-09-07	41.000	41.000	40.040	41.000	41.000	4,194

← NewerPage 17 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.