Ondine Biomedical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 8.500 | 9.000 | 8.160 | 8.500 | 8.500 | 10,959 |
| 2025-05-20 | 8.500 | 8.600 | 8.160 | 8.500 | 8.500 | 19,023 |
| 2025-05-19 | 8.250 | 8.640 | 8.000 | 8.500 | 8.500 | 324,713 |
| 2025-05-16 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 261,355 |
| 2025-05-15 | 8.750 | 9.000 | 8.000 | 8.250 | 8.250 | 261,379 |
| 2025-05-14 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2025-05-13 | 8.750 | 9.000 | 8.350 | 8.700 | 8.700 | 97,320 |
| 2025-05-12 | 9.000 | 9.000 | 8.633 | 8.800 | 8.800 | 22,315 |
| 2025-05-09 | 9.000 | 9.000 | 8.650 | 9.000 | 9.000 | 50,000 |
| 2025-05-08 | 9.000 | 9.150 | 8.650 | 9.000 | 9.000 | 68,978 |
| 2025-05-07 | 9.000 | 9.060 | 9.000 | 9.000 | 9.000 | 5,518 |
| 2025-05-06 | 9.000 | 9.060 | 9.000 | 9.000 | 9.000 | 5,905 |
| 2025-05-02 | 9.000 | 9.090 | 9.000 | 9.000 | 9.000 | 100,000 |
| 2025-05-01 | 9.000 | 9.090 | 8.650 | 9.000 | 9.000 | 3,620 |
| 2025-04-30 | 9.250 | 9.500 | 8.633 | 9.000 | 9.000 | 214,826 |
| 2025-04-29 | 9.250 | 9.260 | 9.250 | 9.250 | 9.250 | 900 |
| 2025-04-28 | 9.250 | 9.270 | 9.250 | 9.250 | 9.250 | 100,000 |
| 2025-04-25 | 9.250 | 9.280 | 9.250 | 9.250 | 9.250 | 5,323 |
| 2025-04-24 | 9.250 | 9.250 | 9.133 | 9.250 | 9.250 | 2,500 |
| 2025-04-23 | 9.250 | 9.500 | 9.100 | 9.250 | 9.250 | 95,485 |
| 2025-04-22 | 9.250 | 9.250 | 8.800 | 9.250 | 9.250 | 6,160 |
| 2025-04-17 | 9.250 | 9.320 | 9.250 | 9.250 | 9.250 | 5,000 |
| 2025-04-16 | 9.250 | 9.430 | 9.125 | 9.250 | 9.250 | 675,000 |
| 2025-04-15 | 9.500 | 10.000 | 9.000 | 9.700 | 9.700 | 77,094 |
| 2025-04-14 | 9.250 | 9.700 | 9.000 | 9.500 | 9.500 | 279,912 |
| 2025-04-11 | 9.250 | 9.250 | 9.110 | 9.250 | 9.250 | 33,030 |
| 2025-04-10 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 251,516 |
| 2025-04-09 | 9.000 | 9.111 | 8.500 | 9.000 | 9.000 | 12,003 |
| 2025-04-08 | 9.000 | 9.500 | 8.680 | 9.000 | 9.000 | 243,105 |
| 2025-04-07 | 9.250 | 9.380 | 8.500 | 8.750 | 8.750 | 170,228 |
| 2025-04-04 | 9.250 | 9.300 | 9.000 | 9.250 | 9.250 | 130,637 |
| 2025-04-03 | 9.750 | 10.200 | 9.000 | 9.250 | 9.250 | 339,562 |
| 2025-04-02 | 9.800 | 9.800 | 9.408 | 9.750 | 9.750 | 357,003 |
| 2025-04-01 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 231,073 |
| 2025-03-31 | 10.250 | 10.500 | 9.500 | 9.750 | 9.750 | 144,339 |
| 2025-03-28 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 99,359 |
| 2025-03-27 | 10.250 | 10.250 | 10.060 | 10.250 | 10.250 | 7,078 |
| 2025-03-26 | 10.060 | 10.060 | 10.000 | 10.000 | 10.000 | 6,261 |
| 2025-03-25 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 50,847 |
| 2025-03-24 | 10.250 | 10.252 | 10.000 | 10.250 | 10.250 | 158,586 |
| 2025-03-21 | 10.250 | 10.269 | 10.250 | 10.250 | 10.250 | 48,603 |
| 2025-03-20 | 10.250 | 10.500 | 9.950 | 10.250 | 10.250 | 482 |
| 2025-03-19 | 10.250 | 10.320 | 10.200 | 10.250 | 10.250 | 205,734 |
| 2025-03-18 | 10.250 | 10.330 | 10.000 | 10.250 | 10.250 | 1,208,468 |
| 2025-03-17 | 10.125 | 10.500 | 10.125 | 10.250 | 10.250 | 919,242 |
| 2025-03-14 | 10.100 | 10.200 | 9.610 | 9.750 | 9.750 | 381,730 |
| 2025-03-13 | 10.250 | 10.500 | 10.020 | 10.100 | 10.100 | 200,199 |
| 2025-03-12 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 73 |
| 2025-03-11 | 10.500 | 10.500 | 10.000 | 10.250 | 10.250 | 13,633 |
| 2025-03-10 | 10.500 | 11.000 | 10.265 | 10.500 | 10.500 | 13,106 |
| 2025-03-07 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 100,009 |
| 2025-03-06 | 10.500 | 11.000 | 10.500 | 10.500 | 10.500 | 90 |
| 2025-03-05 | 10.500 | 10.700 | 10.500 | 10.500 | 10.500 | 175,628 |
| 2025-03-04 | 10.500 | 11.000 | 10.120 | 10.500 | 10.500 | 54,047 |
| 2025-03-03 | 10.750 | 11.000 | 10.000 | 10.800 | 10.800 | 421,681 |
| 2025-02-28 | 11.250 | 11.700 | 10.500 | 11.700 | 11.700 | 99,949 |
| 2025-02-27 | 11.250 | 11.500 | 11.250 | 11.250 | 11.250 | 86 |
| 2025-02-26 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 2,000 |
| 2025-02-25 | 11.250 | 11.305 | 11.000 | 11.250 | 11.250 | 85,756 |
| 2025-02-24 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 138,226 |
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.