Ondine Biomedical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.125 | 8.250 | 8.123 | 8.250 | 8.250 | 30,608 |
| 2024-11-21 | 8.125 | 8.125 | 8.003 | 8.125 | 8.125 | 10,000 |
| 2024-11-20 | 8.125 | 8.250 | 8.000 | 8.125 | 8.125 | 2,410 |
| 2024-11-19 | 8.500 | 9.000 | 8.063 | 8.125 | 8.125 | 14,161,280 |
| 2024-11-18 | 8.250 | 9.000 | 8.000 | 8.500 | 8.500 | 99,372 |
| 2024-11-15 | 8.125 | 8.490 | 8.100 | 8.250 | 8.250 | 145,678 |
| 2024-11-14 | 8.000 | 8.250 | 7.900 | 8.125 | 8.125 | 444,949 |
| 2024-11-13 | 8.000 | 8.250 | 8.000 | 8.000 | 8.000 | 64,331 |
| 2024-11-12 | 8.000 | 8.075 | 7.585 | 8.000 | 8.000 | 478,000 |
| 2024-11-11 | 8.750 | 9.000 | 7.967 | 8.250 | 8.250 | 812,854 |
| 2024-11-08 | 8.810 | 8.810 | 8.575 | 8.750 | 8.750 | 411,007 |
| 2024-11-07 | 9.000 | 9.000 | 8.750 | 8.750 | 8.750 | 376,401 |
| 2024-11-06 | 8.750 | 9.500 | 8.500 | 9.000 | 9.000 | 1,031,267 |
| 2024-11-05 | 8.647 | 8.750 | 8.647 | 8.750 | 8.750 | 77,999 |
| 2024-11-04 | 8.750 | 8.790 | 8.500 | 8.500 | 8.500 | 671,733 |
| 2024-11-01 | 8.500 | 9.500 | 8.500 | 8.750 | 8.750 | 954,804 |
| 2024-10-31 | 8.375 | 8.750 | 8.000 | 8.375 | 8.375 | 170,379 |
| 2024-10-30 | 8.500 | 8.750 | 8.000 | 8.000 | 8.000 | 113,334 |
| 2024-10-29 | 9.000 | 9.000 | 8.000 | 9.000 | 9.000 | 202,521 |
| 2024-10-28 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 209,888 |
| 2024-10-25 | 7.375 | 8.800 | 7.000 | 8.500 | 8.500 | 589,397 |
| 2024-10-24 | 6.625 | 7.700 | 6.150 | 7.375 | 7.375 | 690,548 |
| 2024-10-23 | 6.750 | 7.000 | 6.250 | 6.625 | 6.625 | 301,784 |
| 2024-10-22 | 6.625 | 6.850 | 6.250 | 6.625 | 6.625 | 2,137 |
| 2024-10-21 | 6.625 | 7.000 | 6.250 | 6.625 | 6.625 | 36,958 |
| 2024-10-18 | 6.625 | 6.985 | 6.625 | 6.625 | 6.625 | 5,000 |
| 2024-10-17 | 6.375 | 6.500 | 6.375 | 6.375 | 6.375 | 431,500 |
| 2024-10-16 | 6.375 | 6.375 | 6.250 | 6.375 | 6.375 | 16 |
| 2024-10-15 | 6.375 | 6.600 | 6.100 | 6.375 | 6.375 | 404,451 |
| 2024-10-14 | 6.375 | 6.675 | 6.000 | 6.000 | 6.000 | 26,019 |
| 2024-10-11 | 6.375 | 6.500 | 6.250 | 6.500 | 6.500 | 1,675 |
| 2024-10-10 | 6.425 | 6.750 | 6.425 | 6.500 | 6.500 | 507,142 |
| 2024-10-09 | 6.375 | 6.620 | 6.000 | 6.500 | 6.500 | 166,058 |
| 2024-10-08 | 6.375 | 6.450 | 6.000 | 6.375 | 6.375 | 6,218 |
| 2024-10-07 | 6.375 | 6.750 | 6.000 | 6.375 | 6.375 | 243,615 |
| 2024-10-04 | 6.500 | 6.750 | 6.000 | 6.375 | 6.375 | 2,100 |
| 2024-10-03 | 6.875 | 7.000 | 6.000 | 6.500 | 6.500 | 534,476 |
| 2024-10-02 | 6.837 | 6.837 | 6.500 | 6.750 | 6.750 | 33,504 |
| 2024-10-01 | 6.875 | 7.000 | 6.500 | 6.750 | 6.750 | 216,741 |
| 2024-09-30 | 6.875 | 6.875 | 6.566 | 6.875 | 6.875 | 2,800 |
| 2024-09-27 | 6.875 | 6.875 | 6.566 | 6.875 | 6.875 | 10,000 |
| 2024-09-26 | 6.875 | 7.250 | 6.500 | 6.875 | 6.875 | 722 |
| 2024-09-25 | 6.750 | 7.250 | 6.500 | 6.875 | 6.875 | 308,755 |
| 2024-09-24 | 7.500 | 8.240 | 6.526 | 6.750 | 6.750 | 817,545 |
| 2024-09-23 | 5.625 | 5.750 | 5.500 | 5.625 | 5.625 | 117,344 |
| 2024-09-20 | 5.625 | 5.750 | 5.500 | 5.625 | 5.625 | 7,977 |
| 2024-09-19 | 5.625 | 5.750 | 5.625 | 5.625 | 5.625 | 104 |
| 2024-09-18 | 5.625 | 5.625 | 5.500 | 5.625 | 5.625 | 160,523 |
| 2024-09-17 | 5.775 | 5.775 | 5.555 | 5.625 | 5.625 | 594,140 |
| 2024-09-16 | 6.375 | 6.850 | 5.775 | 5.875 | 5.875 | 83,100 |
| 2024-09-13 | 6.375 | 6.600 | 6.375 | 6.375 | 6.375 | 607 |
| 2024-09-12 | 6.375 | 6.600 | 6.375 | 6.375 | 6.375 | 2,091 |
| 2024-09-10 | 6.588 | 6.588 | 6.375 | 6.375 | 6.375 | 155,000 |
| 2024-09-09 | 6.750 | 6.750 | 6.666 | 6.750 | 6.750 | 17,000 |
| 2024-09-06 | 6.750 | 6.875 | 6.500 | 6.875 | 6.875 | 20,170 |
| 2024-09-05 | 6.995 | 6.995 | 6.750 | 6.750 | 6.750 | 40,320 |
| 2024-09-03 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 34 |
| 2024-09-02 | 7.000 | 7.250 | 7.000 | 7.000 | 7.000 | 28,494 |
| 2024-08-30 | 7.000 | 7.250 | 6.750 | 7.000 | 7.000 | 22,713 |
| 2024-08-29 | 7.250 | 7.500 | 6.750 | 7.000 | 7.000 | 119,911 |
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.