Ondine Biomedical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 190,839 |
| 2026-02-03 | 8.500 | 9.000 | 8.500 | 8.500 | 8.500 | 15,043 |
| 2026-02-02 | 8.500 | 9.000 | 8.310 | 8.500 | 8.500 | 51,353 |
| 2026-01-30 | 8.500 | 8.667 | 8.500 | 8.500 | 8.500 | 707,352 |
| 2026-01-29 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 67,546 |
| 2026-01-28 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 21,448 |
| 2026-01-27 | 8.500 | 9.000 | 8.500 | 8.500 | 8.500 | 57,532 |
| 2026-01-26 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 491,400 |
| 2026-01-23 | 8.500 | 8.749 | 8.000 | 8.500 | 8.500 | 553,391 |
| 2026-01-22 | 8.000 | 8.500 | 8.000 | 8.250 | 8.250 | 1,254,224 |
| 2026-01-21 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 89,211 |
| 2026-01-20 | 8.000 | 8.500 | 8.000 | 8.000 | 8.000 | 228,708 |
| 2026-01-19 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 61,338 |
| 2026-01-16 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 10,039 |
| 2026-01-15 | 8.000 | 8.020 | 8.000 | 8.000 | 8.000 | 6,234 |
| 2026-01-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 682,313 |
| 2026-01-13 | 8.000 | 8.500 | 7.650 | 8.000 | 8.000 | 682,325 |
| 2026-01-12 | 8.000 | 8.000 | 7.933 | 8.000 | 8.000 | 276,000 |
| 2026-01-09 | 8.250 | 8.500 | 7.610 | 8.050 | 8.050 | 178,146 |
| 2026-01-08 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 22,846 |
| 2026-01-07 | 8.750 | 9.000 | 8.000 | 8.150 | 8.150 | 610,624 |
| 2026-01-06 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 514,555 |
| 2026-01-05 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 352,147 |
| 2026-01-02 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 225,254 |
| 2025-12-31 | 8.750 | 8.920 | 8.750 | 8.750 | 8.750 | 494,033 |
| 2025-12-30 | 8.750 | 8.895 | 8.750 | 8.750 | 8.750 | 263,420 |
| 2025-12-29 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 7,344 |
| 2025-12-24 | 8.750 | 9.000 | 8.636 | 8.750 | 8.750 | 39,000 |
| 2025-12-23 | 9.000 | 9.500 | 8.600 | 8.600 | 8.600 | 194,450 |
| 2025-12-22 | 9.750 | 10.000 | 9.000 | 9.000 | 9.000 | 343,162 |
| 2025-12-19 | 9.750 | 9.888 | 9.600 | 9.625 | 9.625 | 114,198 |
| 2025-12-18 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 25,706 |
| 2025-12-17 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 44,348 |
| 2025-12-16 | 10.500 | 10.500 | 9.525 | 9.750 | 9.750 | 568,074 |
| 2025-12-15 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 52,775 |
| 2025-12-12 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 356,107 |
| 2025-12-11 | 10.250 | 10.400 | 10.068 | 10.250 | 10.250 | 230,310 |
| 2025-12-10 | 11.250 | 11.500 | 10.135 | 10.250 | 10.250 | 794,852 |
| 2025-12-09 | 11.250 | 11.500 | 11.250 | 11.250 | 11.250 | 44 |
| 2025-12-08 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 127,951 |
| 2025-12-05 | 11.250 | 11.500 | 11.000 | 11.300 | 11.300 | 29,367 |
| 2025-12-04 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 30,570 |
| 2025-12-03 | 11.250 | 11.500 | 11.250 | 11.250 | 11.250 | 107,282 |
| 2025-12-02 | 11.250 | 11.500 | 11.205 | 11.250 | 11.250 | 41,551 |
| 2025-12-01 | 11.500 | 12.000 | 11.205 | 11.250 | 11.250 | 172,318 |
| 2025-11-28 | 11.250 | 12.000 | 11.000 | 11.500 | 11.500 | 465,528 |
| 2025-11-27 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 4,204 |
| 2025-11-26 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 101,506 |
| 2025-11-25 | 11.250 | 11.500 | 11.250 | 11.250 | 11.250 | 96,925 |
| 2025-11-24 | 11.250 | 11.350 | 11.115 | 11.250 | 11.250 | 28,110 |
| 2025-11-21 | 11.250 | 11.460 | 11.205 | 11.250 | 11.250 | 98,726 |
| 2025-11-20 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 10,090 |
| 2025-11-19 | 11.250 | 11.400 | 11.075 | 11.250 | 11.250 | 350,000 |
| 2025-11-18 | 11.750 | 12.000 | 11.000 | 11.250 | 11.250 | 343,901 |
| 2025-11-17 | 11.750 | 12.000 | 11.550 | 11.750 | 11.750 | 6,413 |
| 2025-11-14 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 9,336 |
| 2025-11-13 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 110 |
| 2025-11-12 | 12.250 | 12.500 | 11.500 | 11.750 | 11.750 | 255,569 |
| 2025-11-11 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 298,829 |
| 2025-11-10 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 61,999 |
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.