Ondine Biomedical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 14.500 | 15.000 | 14.250 | 14.500 | 14.500 | 85,725 |
| 2025-08-13 | 13.850 | 15.000 | 13.850 | 14.500 | 14.500 | 367,199 |
| 2025-08-12 | 13.500 | 14.000 | 13.500 | 13.500 | 13.500 | 9,365 |
| 2025-08-11 | 12.900 | 14.000 | 12.900 | 13.500 | 13.500 | 373,030 |
| 2025-08-08 | 13.000 | 13.300 | 12.500 | 12.750 | 12.750 | 213,843 |
| 2025-08-07 | 13.000 | 13.300 | 12.675 | 13.000 | 13.000 | 63,173 |
| 2025-08-06 | 13.000 | 13.000 | 12.500 | 13.000 | 13.000 | 26,576 |
| 2025-08-05 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 5,797 |
| 2025-08-04 | 13.000 | 13.389 | 12.500 | 13.000 | 13.000 | 11,147 |
| 2025-08-01 | 13.250 | 13.500 | 12.585 | 13.000 | 13.000 | 106,277 |
| 2025-07-31 | 13.250 | 13.500 | 13.100 | 13.250 | 13.250 | 196,071 |
| 2025-07-30 | 13.250 | 13.660 | 13.175 | 13.250 | 13.250 | 128,679 |
| 2025-07-29 | 12.750 | 13.468 | 12.500 | 13.250 | 13.250 | 1,709,634 |
| 2025-07-28 | 13.250 | 13.500 | 12.614 | 12.750 | 12.750 | 321,147 |
| 2025-07-25 | 13.250 | 13.375 | 13.100 | 13.250 | 13.250 | 236,727 |
| 2025-07-24 | 13.250 | 13.500 | 13.000 | 13.500 | 13.500 | 648,675 |
| 2025-07-23 | 13.250 | 13.500 | 13.000 | 13.250 | 13.250 | 42,550 |
| 2025-07-22 | 13.250 | 13.500 | 13.000 | 13.250 | 13.250 | 38,619 |
| 2025-07-21 | 13.500 | 13.500 | 13.100 | 13.250 | 13.250 | 310,142 |
| 2025-07-18 | 13.750 | 13.875 | 12.650 | 13.000 | 13.000 | 242,935 |
| 2025-07-17 | 14.500 | 14.560 | 13.500 | 13.750 | 13.750 | 475,629 |
| 2025-07-16 | 14.500 | 14.500 | 14.000 | 14.500 | 14.500 | 10,041 |
| 2025-07-15 | 14.500 | 15.000 | 14.500 | 14.500 | 14.500 | 37,364 |
| 2025-07-14 | 14.000 | 15.000 | 13.500 | 14.500 | 14.500 | 620,443 |
| 2025-07-11 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 105,158 |
| 2025-07-10 | 13.750 | 13.750 | 13.711 | 13.750 | 13.750 | 15,990 |
| 2025-07-09 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 53,204 |
| 2025-07-08 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 145,004 |
| 2025-07-07 | 14.250 | 14.300 | 13.651 | 13.750 | 13.750 | 283,513 |
| 2025-07-04 | 14.250 | 14.750 | 14.060 | 14.250 | 14.250 | 22,762 |
| 2025-07-03 | 14.250 | 14.350 | 13.500 | 14.250 | 14.250 | 119,373 |
| 2025-07-02 | 14.250 | 14.370 | 14.250 | 14.250 | 14.250 | 5,992 |
| 2025-07-01 | 14.250 | 15.000 | 13.500 | 14.250 | 14.250 | 85,437 |
| 2025-06-30 | 14.500 | 15.000 | 14.000 | 14.250 | 14.250 | 88,722 |
| 2025-06-27 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 236,435 |
| 2025-06-26 | 14.250 | 14.500 | 14.200 | 14.250 | 14.250 | 460,230 |
| 2025-06-25 | 14.000 | 14.500 | 14.000 | 14.250 | 14.250 | 120,228 |
| 2025-06-24 | 14.500 | 15.000 | 13.500 | 13.750 | 13.750 | 201,513 |
| 2025-06-23 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 193,674 |
| 2025-06-20 | 13.500 | 15.000 | 13.500 | 14.400 | 14.400 | 1,156,624 |
| 2025-06-19 | 12.750 | 13.750 | 12.500 | 13.600 | 13.600 | 461,424 |
| 2025-06-18 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 632,679 |
| 2025-06-17 | 11.000 | 13.375 | 10.900 | 12.750 | 12.750 | 450,216 |
| 2025-06-16 | 10.500 | 11.500 | 10.000 | 11.000 | 11.000 | 330,110 |
| 2025-06-13 | 10.500 | 10.950 | 10.000 | 10.500 | 10.500 | 12,929 |
| 2025-06-12 | 10.500 | 11.000 | 10.500 | 10.500 | 10.500 | 117,483 |
| 2025-06-11 | 10.500 | 10.950 | 10.375 | 10.500 | 10.500 | 116,526 |
| 2025-06-10 | 9.000 | 11.000 | 8.860 | 10.500 | 10.500 | 741,987 |
| 2025-06-09 | 9.000 | 9.413 | 9.000 | 9.000 | 9.000 | 112,524 |
| 2025-06-06 | 9.000 | 9.125 | 8.675 | 9.000 | 9.000 | 32,060 |
| 2025-06-05 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 73,809 |
| 2025-06-04 | 8.500 | 8.500 | 8.250 | 8.500 | 8.500 | 10,000 |
| 2025-06-03 | 8.500 | 9.000 | 8.500 | 8.500 | 8.500 | 174,220 |
| 2025-06-02 | 8.500 | 8.700 | 8.175 | 8.500 | 8.500 | 53,480 |
| 2025-05-30 | 8.500 | 8.750 | 8.160 | 8.500 | 8.500 | 84,471 |
| 2025-05-29 | 8.510 | 9.200 | 8.510 | 9.000 | 9.000 | 59,891 |
| 2025-05-28 | 8.500 | 9.000 | 8.500 | 8.500 | 8.500 | 5,802 |
| 2025-05-27 | 8.500 | 8.510 | 8.500 | 8.500 | 8.500 | 100,000 |
| 2025-05-23 | 8.500 | 8.520 | 8.500 | 8.500 | 8.500 | 11,596 |
| 2025-05-22 | 8.500 | 9.200 | 8.000 | 8.500 | 8.500 | 3,332 |
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.