Ondine Biomedical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 11.500 | 11.500 | 11.150 | 11.250 | 11.250 | 285,062 |
| 2025-02-20 | 12.000 | 12.500 | 11.520 | 12.000 | 12.000 | 90,029 |
| 2025-02-19 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 213,369 |
| 2025-02-18 | 12.000 | 12.500 | 11.500 | 11.500 | 11.500 | 257,873 |
| 2025-02-17 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 151,000 |
| 2025-02-14 | 12.250 | 12.500 | 11.500 | 12.000 | 12.000 | 84,980 |
| 2025-02-13 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 247,457 |
| 2025-02-12 | 12.250 | 12.500 | 12.250 | 12.250 | 12.250 | 16,532 |
| 2025-02-11 | 12.250 | 12.250 | 12.200 | 12.250 | 12.250 | 30,000 |
| 2025-02-10 | 12.500 | 13.000 | 12.000 | 12.250 | 12.250 | 53,936 |
| 2025-02-07 | 12.500 | 13.300 | 12.260 | 13.300 | 13.300 | 209,400 |
| 2025-02-06 | 12.250 | 12.800 | 12.000 | 12.500 | 12.500 | 93,889 |
| 2025-02-05 | 12.500 | 13.000 | 12.000 | 12.250 | 12.250 | 499,984 |
| 2025-02-04 | 12.500 | 13.000 | 12.290 | 13.000 | 13.000 | 116,548 |
| 2025-02-03 | 12.500 | 13.000 | 12.211 | 12.500 | 12.500 | 831,622 |
| 2025-01-31 | 12.000 | 12.850 | 12.000 | 12.500 | 12.500 | 662,568 |
| 2025-01-30 | 11.880 | 12.000 | 11.880 | 12.000 | 12.000 | 9,292 |
| 2025-01-29 | 12.000 | 12.000 | 11.500 | 11.500 | 11.500 | 243,933 |
| 2025-01-28 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 82,921 |
| 2025-01-27 | 12.750 | 13.300 | 11.165 | 12.000 | 12.000 | 1,531,392 |
| 2025-01-24 | 12.500 | 13.000 | 12.220 | 12.750 | 12.750 | 1,099,503 |
| 2025-01-23 | 11.500 | 12.500 | 11.000 | 12.500 | 12.500 | 177,399 |
| 2025-01-22 | 11.000 | 11.500 | 10.830 | 11.500 | 11.500 | 268,721 |
| 2025-01-21 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 131,836 |
| 2025-01-20 | 11.000 | 11.400 | 10.500 | 11.000 | 11.000 | 301,876 |
| 2025-01-17 | 10.250 | 11.500 | 10.250 | 11.000 | 11.000 | 936,699 |
| 2025-01-16 | 11.000 | 11.500 | 10.000 | 10.250 | 10.250 | 583,825 |
| 2025-01-15 | 9.000 | 11.900 | 8.500 | 11.000 | 11.000 | 1,004,388 |
| 2025-01-14 | 9.000 | 9.400 | 8.855 | 9.000 | 9.000 | 621,454 |
| 2025-01-13 | 9.000 | 9.500 | 9.000 | 9.000 | 9.000 | 2,279 |
| 2025-01-09 | 9.000 | 9.000 | 8.766 | 9.000 | 9.000 | 3,559 |
| 2025-01-08 | 9.000 | 9.500 | 8.636 | 9.000 | 9.000 | 261,186 |
| 2025-01-07 | 8.750 | 9.500 | 8.575 | 9.000 | 9.000 | 158,609 |
| 2025-01-06 | 9.000 | 9.500 | 8.500 | 8.800 | 8.800 | 365,560 |
| 2025-01-03 | 9.000 | 9.700 | 8.675 | 9.000 | 9.000 | 118,335 |
| 2025-01-02 | 8.750 | 9.500 | 8.500 | 9.000 | 9.000 | 22,308 |
| 2024-12-31 | 9.000 | 9.500 | 8.500 | 8.750 | 8.750 | 117,141 |
| 2024-12-30 | 9.000 | 9.000 | 8.600 | 9.000 | 9.000 | 118,632 |
| 2024-12-27 | 8.500 | 8.650 | 8.500 | 8.500 | 8.500 | 151 |
| 2024-12-24 | 8.500 | 8.500 | 8.210 | 8.500 | 8.500 | 150,000 |
| 2024-12-23 | 8.500 | 9.000 | 8.210 | 8.500 | 8.500 | 66,990 |
| 2024-12-20 | 8.500 | 8.500 | 8.210 | 8.500 | 8.500 | 12,178 |
| 2024-12-19 | 8.125 | 9.000 | 7.750 | 8.500 | 8.500 | 808,016 |
| 2024-12-18 | 7.750 | 8.500 | 7.500 | 8.125 | 8.125 | 331,531 |
| 2024-12-17 | 7.750 | 8.000 | 7.550 | 7.750 | 7.750 | 461,964 |
| 2024-12-16 | 7.750 | 8.000 | 7.680 | 7.750 | 7.750 | 250,062 |
| 2024-12-13 | 7.600 | 7.600 | 7.550 | 7.600 | 7.600 | 6,708 |
| 2024-12-12 | 7.750 | 7.750 | 7.350 | 7.750 | 7.750 | 14,066 |
| 2024-12-10 | 7.750 | 7.750 | 7.688 | 7.750 | 7.750 | 115,949 |
| 2024-12-09 | 7.750 | 8.000 | 7.575 | 8.000 | 8.000 | 145,626 |
| 2024-12-06 | 7.750 | 7.750 | 7.575 | 7.750 | 7.750 | 2,799 |
| 2024-12-05 | 7.750 | 7.750 | 7.550 | 7.750 | 7.750 | 160,228 |
| 2024-12-04 | 7.750 | 8.000 | 7.749 | 7.750 | 7.750 | 100,200 |
| 2024-12-03 | 7.750 | 7.760 | 7.500 | 7.750 | 7.750 | 1,221 |
| 2024-12-02 | 7.750 | 8.000 | 7.550 | 7.750 | 7.750 | 251,325 |
| 2024-11-29 | 7.750 | 7.777 | 7.500 | 7.750 | 7.750 | 149,014 |
| 2024-11-28 | 8.000 | 8.150 | 7.600 | 7.750 | 7.750 | 131,287 |
| 2024-11-27 | 8.000 | 8.250 | 7.600 | 8.000 | 8.000 | 135,787 |
| 2024-11-26 | 8.125 | 8.250 | 7.755 | 8.000 | 8.000 | 69,881 |
| 2024-11-25 | 8.125 | 8.149 | 8.000 | 8.125 | 8.125 | 222,646 |
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.