Ondine Biomedical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10.000 | 10.000 | 9.500 | 9.750 | 9.750 | 317,214 |
| 2026-10-22 | 10.000 | 10.500 | 10.000 | 10.250 | 10.250 | 220,750 |
| 2026-10-21 | 10.150 | 10.250 | 10.000 | 10.250 | 10.250 | 310,785 |
| 2026-10-20 | 10.370 | 10.500 | 10.000 | 10.250 | 10.250 | 1,312,804 |
| 2026-10-15 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-10-14 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-10-13 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-10-12 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-10-09 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-10-08 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-10-07 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-10-06 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-10-05 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-10-02 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-10-01 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2026-09-30 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 747,590 |
| 2026-09-29 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 747,590 |
| 2026-09-28 | 10.250 | 10.500 | 9.500 | 9.750 | 9.750 | 305,756 |
| 2026-09-25 | 10.250 | 10.500 | 10.000 | 10.000 | 10.000 | 70,198 |
| 2026-09-24 | 10.750 | 11.000 | 9.600 | 10.300 | 10.300 | 1,686,327 |
| 2026-09-23 | 10.750 | 11.000 | 10.490 | 10.750 | 10.750 | 534,220 |
| 2026-09-22 | 10.750 | 11.000 | 10.490 | 10.750 | 10.750 | 475,805 |
| 2026-09-21 | 10.500 | 11.000 | 10.000 | 10.750 | 10.750 | 217,632 |
| 2026-09-18 | 10.250 | 10.925 | 10.200 | 10.750 | 10.750 | 529,512 |
| 2026-09-17 | 10.500 | 11.000 | 10.115 | 10.300 | 10.300 | 1,885,428 |
| 2026-09-16 | 10.750 | 11.000 | 10.000 | 10.500 | 10.500 | 103,599 |
| 2026-09-15 | 10.500 | 11.000 | 10.000 | 10.750 | 10.750 | 883,474 |
| 2026-09-14 | 10.250 | 10.500 | 9.990 | 10.250 | 10.250 | 345,075 |
| 2026-09-11 | 11.250 | 11.500 | 10.055 | 10.300 | 10.300 | 1,384,879 |
| 2026-09-10 | 11.750 | 12.000 | 11.000 | 11.250 | 11.250 | 479,705 |
| 2026-09-09 | 11.250 | 11.500 | 11.000 | 11.000 | 11.000 | 46,748 |
| 2026-09-08 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 595,590 |
| 2026-09-07 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 808,687 |
| 2026-09-04 | 11.250 | 11.500 | 11.075 | 11.250 | 11.250 | 493,916 |
| 2026-09-03 | 11.500 | 11.500 | 11.000 | 11.500 | 11.500 | 1,057,334 |
| 2026-09-02 | 12.150 | 12.300 | 11.500 | 11.500 | 11.500 | 2,484,474 |
| 2026-09-01 | 12.500 | 14.000 | 12.000 | 12.000 | 12.000 | 5,679,983 |
| 2026-08-28 | 11.750 | 12.000 | 11.588 | 11.750 | 11.750 | 818,973 |
| 2026-08-27 | 11.750 | 12.000 | 11.200 | 11.200 | 11.200 | 305,285 |
| 2026-08-26 | 11.750 | 12.000 | 11.500 | 11.500 | 11.500 | 424,927 |
| 2026-08-25 | 12.250 | 12.500 | 11.500 | 11.750 | 11.750 | 371,594 |
| 2026-08-24 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 244,528 |
| 2026-08-21 | 12.250 | 12.500 | 12.000 | 12.500 | 12.500 | 78,758 |
| 2026-08-20 | 12.250 | 12.250 | 12.000 | 12.250 | 12.250 | 56,253 |
| 2026-08-19 | 12.250 | 12.500 | 11.851 | 12.250 | 12.250 | 395,761 |
| 2026-08-18 | 12.500 | 13.000 | 12.000 | 13.000 | 13.000 | 96,768 |
| 2026-08-17 | 13.750 | 14.000 | 12.000 | 12.100 | 12.100 | 1,671,264 |
| 2026-08-14 | 13.750 | 13.750 | 13.500 | 13.750 | 13.750 | 4,491 |
| 2026-08-13 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 110,427 |
| 2026-08-12 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 69,620 |
| 2026-08-11 | 13.750 | 14.000 | 13.550 | 13.750 | 13.750 | 564,196 |
| 2026-08-10 | 13.680 | 14.000 | 13.680 | 13.750 | 13.750 | 134,284 |
| 2026-08-07 | 13.000 | 13.500 | 13.000 | 13.500 | 13.500 | 528,821 |
| 2026-08-06 | 13.000 | 13.500 | 12.850 | 13.000 | 13.000 | 106,077 |
| 2026-08-05 | 13.000 | 13.500 | 12.760 | 13.000 | 13.000 | 165,628 |
| 2026-08-04 | 13.000 | 13.500 | 13.000 | 13.000 | 13.000 | 408,057 |
| 2026-08-03 | 13.250 | 13.500 | 12.750 | 13.000 | 13.000 | 317,837 |
| 2026-07-31 | 13.750 | 14.000 | 13.048 | 13.250 | 13.250 | 689,745 |
| 2026-07-30 | 14.000 | 14.500 | 13.500 | 13.750 | 13.750 | 198,507 |
| 2026-07-29 | 13.750 | 14.000 | 13.250 | 13.750 | 13.750 | 173,962 |
Page 1 of 5 · 251 trading daysOlder →
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.