Ondine Biomedical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	11.750	12.340	11.500	11.750	11.750	720,608
2026-04-30	11.750	12.000	11.749	11.750	11.750	224,055
2026-04-29	12.500	13.000	11.500	11.750	11.750	3,271,450
2026-04-28	12.500	13.000	12.500	12.500	12.500	63,117
2026-04-27	12.500	13.000	12.151	12.500	12.500	63,392
2026-04-24	12.500	13.000	12.110	12.500	12.500	225,164
2026-04-23	12.000	13.000	11.500	12.500	12.500	618,562
2026-04-22	11.500	12.500	11.500	12.000	12.000	555,363
2026-04-21	11.500	12.000	11.500	11.500	11.500	11,278
2026-04-20	11.500	12.000	11.000	11.500	11.500	321,974
2026-04-17	11.500	12.000	11.000	11.500	11.500	141,974
2026-04-16	11.500	11.590	11.250	11.500	11.500	44,052
2026-04-15	11.250	11.600	11.250	11.500	11.500	159,201
2026-04-14	11.500	12.000	11.000	11.250	11.250	2,041,432
2026-04-13	11.500	12.508	11.000	11.000	11.000	1,402,903
2026-04-10	11.000	11.500	10.500	11.000	11.000	449,536
2026-04-09	11.000	11.500	10.500	11.000	11.000	281,232
2026-04-08	10.750	11.450	10.750	11.000	11.000	378,133
2026-04-07	10.500	11.000	10.000	10.500	10.500	168,689
2026-04-02	10.500	11.000	10.100	10.500	10.500	1,065
2026-04-01	10.750	11.000	10.500	10.750	10.750	384,238
2026-03-31	10.750	11.000	10.500	10.750	10.750	160,530
2026-03-30	10.750	11.000	10.500	10.750	10.750	821,438
2026-03-27	10.750	11.000	10.500	10.750	10.750	934,074
2026-03-26	10.750	11.000	10.750	10.750	10.750	584
2026-03-25	10.750	11.000	10.500	10.750	10.750	18,833
2026-03-24	10.750	11.000	10.500	10.750	10.750	107,617
2026-03-23	10.750	11.000	10.681	10.750	10.750	747,323
2026-03-20	10.750	10.950	10.681	10.750	10.750	473,000
2026-03-19	11.000	11.000	10.500	10.750	10.750	841,181
2026-03-18	11.000	11.500	10.750	11.000	11.000	134,324
2026-03-17	11.000	11.500	10.700	11.000	11.000	110,654
2026-03-16	11.000	11.500	10.650	11.000	11.000	224,815
2026-03-13	11.000	11.500	10.900	11.000	11.000	65,713
2026-03-12	11.000	11.395	10.500	11.000	11.000	24,921
2026-03-11	11.000	11.500	10.800	11.000	11.000	56,428
2026-03-10	10.250	11.400	10.250	11.000	11.000	577,931
2026-03-09	10.250	10.500	10.000	10.250	10.250	198,423
2026-03-06	10.250	10.500	10.250	10.250	10.250	285
2026-03-05	10.250	10.500	10.000	10.250	10.250	78,095
2026-03-04	10.250	10.500	10.000	10.250	10.250	3,463
2026-03-03	10.250	10.500	10.000	10.250	10.250	20,039
2026-03-02	10.250	10.500	10.250	10.250	10.250	355,258
2026-02-27	10.250	10.500	10.176	10.250	10.250	151,004
2026-02-26	10.250	10.350	10.175	10.250	10.250	68,214
2026-02-25	10.000	10.500	10.000	10.250	10.250	141,001
2026-02-24	9.750	10.000	9.625	10.000	10.000	175,079
2026-02-23	9.750	10.000	9.500	9.750	9.750	104,429
2026-02-20	9.500	10.000	9.500	9.750	9.750	495,039
2026-02-19	9.500	10.000	9.000	9.500	9.500	1,916
2026-02-18	9.500	10.000	9.500	9.500	9.500	119,024
2026-02-17	9.250	9.500	9.175	9.250	9.250	95,354
2026-02-16	9.250	9.500	9.000	9.250	9.250	14,088
2026-02-13	9.250	9.500	9.250	9.250	9.250	4,530
2026-02-12	9.250	9.500	9.000	9.250	9.250	188,800
2026-02-11	9.000	9.450	9.000	9.250	9.250	334,710
2026-02-10	9.000	9.500	8.500	9.250	9.250	53,671
2026-02-09	9.000	9.500	8.500	9.000	9.000	17,353
2026-02-06	9.000	9.500	8.500	9.000	9.000	42,154
2026-02-05	8.633	9.000	8.633	9.000	9.000	211,515

← NewerPage 3 of 5 · 251 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.