Ondine Biomedical

OBI
🏛️ uk →
13.85
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 14.25 14.44 13.50 13.85 0.6M
2025-10-02 14.50 14.73 14.00 14.25 0.1M
2025-10-01 14.15 15.00 14.00 14.50 0.2M
2025-09-30 14.50 15.00 14.00 14.50 0.1M
2025-09-29 14.50 14.79 14.00 14.50 0.1M
2025-09-26 14.50 15.00 14.00 14.50 0.1M
2025-09-25 14.25 15.00 14.00 14.50 1.0M
2025-09-24 15.00 15.07 14.11 14.50 0.5M
2025-09-23 15.00 15.50 14.50 15.00 0.3M
2025-09-22 15.00 15.50 14.50 15.00 0.0M
2025-09-19 15.25 16.00 14.70 15.00 0.1M
2025-09-18 15.25 15.50 15.00 15.50 0.1M
2025-09-17 14.75 15.50 14.60 15.00 0.2M
2025-09-16 15.25 15.50 14.63 14.75 0.2M
2025-09-15 15.25 16.00 14.99 15.30 1.0M
2025-09-12 15.50 15.70 15.00 15.25 0.1M
2025-09-11 15.50 16.00 15.11 15.50 0.1M
2025-09-10 15.50 15.80 15.00 15.50 0.2M
2025-09-09 15.25 15.50 15.10 15.25 1.0M
2025-09-08 15.25 15.50 15.00 15.25 1.7M
2025-09-05 15.00 15.50 15.00 15.25 6.4M
2025-09-04 15.00 15.50 14.00 15.00 0.1M
2025-09-03 15.00 15.35 14.60 15.00 0.1M
2025-09-02 15.00 15.50 15.00 15.00 0.0M
2025-09-01 15.00 15.50 14.00 15.00 1.9M
2025-08-29 15.50 15.47 14.78 15.00 0.8M
2025-08-28 15.75 16.03 15.00 15.50 5.6M
2025-08-27 16.50 16.55 16.00 16.50 0.2M
2025-08-26 16.50 17.00 16.20 16.50 0.1M
2025-08-22 16.50 17.00 16.00 16.50 0.0M
2025-08-21 17.50 18.00 16.00 16.50 0.5M
2025-08-20 17.50 17.75 17.00 17.50 0.1M
2025-08-19 18.00 18.50 17.17 17.50 0.6M
2025-08-18 16.25 18.50 16.00 18.00 1.8M
2025-08-15 14.50 16.50 14.38 16.25 1.1M
2025-08-14 14.50 15.00 14.25 14.50 0.1M
2025-08-13 13.50 15.00 13.85 14.50 0.4M
2025-08-12 13.50 14.00 13.52 13.50 0.0M
2025-08-11 12.75 14.00 12.90 13.50 0.4M
2025-08-08 13.00 13.30 12.50 12.75 0.2M
2025-08-07 13.00 13.30 12.68 13.00 0.1M
2025-08-06 13.00 12.66 12.50 13.00 0.0M
2025-08-05 13.00 13.50 12.50 13.00 0.0M
2025-08-04 13.00 13.39 12.50 13.00 0.0M
2025-08-01 13.25 13.50 12.59 13.00 0.1M
2025-07-31 13.25 13.50 13.10 13.25 0.2M
2025-07-30 13.25 13.66 13.18 13.25 0.1M
2025-07-29 12.75 13.47 12.50 13.25 1.7M
2025-07-28 13.25 13.50 12.61 12.75 0.8M
2025-07-25 13.25 13.38 13.10 13.25 0.2M
2025-07-24 13.25 13.50 13.00 13.50 0.6M
2025-07-23 13.25 13.50 13.00 13.25 0.0M
2025-07-22 13.25 13.50 13.00 13.25 0.0M
2025-07-21 13.25 13.50 13.10 13.25 0.3M
2025-07-18 13.75 13.88 12.65 13.00 0.7M
2025-07-17 14.50 14.56 13.50 13.75 0.5M
2025-07-16 14.50 14.11 14.00 14.50 0.0M
2025-07-15 14.50 15.00 14.64 14.50 0.0M
2025-07-14 14.00 15.00 13.50 14.50 0.6M
2025-07-11 13.75 14.00 13.50 13.75 0.1M
2025-07-10 13.75 13.72 13.71 13.75 0.0M
2025-07-09 13.75 14.00 13.50 13.75 0.1M
2025-07-08 13.75 14.00 13.50 13.75 0.1M
2025-07-07 14.25 14.30 13.65 13.75 0.3M
2025-07-04 14.25 14.75 14.06 14.25 0.0M
2025-07-03 14.25 14.35 13.50 14.25 0.3M
2025-07-02 14.25 14.37 14.36 14.25 0.0M
2025-07-01 14.25 15.00 13.50 14.25 0.1M
2025-06-30 14.50 15.00 14.00 14.25 0.3M
2025-06-27 14.25 14.50 14.00 14.25 0.2M
2025-06-26 14.25 14.50 14.20 14.25 0.5M
2025-06-25 14.00 14.50 14.00 14.25 0.1M
2025-06-24 14.50 15.00 13.50 13.75 0.2M
2025-06-23 14.50 15.00 14.00 14.50 0.4M
2025-06-20 13.50 15.00 13.50 14.40 2.3M
2025-06-19 12.75 13.75 12.50 13.60 0.5M
2025-06-18 12.75 13.00 12.50 12.75 0.8M
2025-06-17 11.00 13.38 10.90 12.75 0.9M
2025-06-16 10.50 11.50 10.00 11.00 0.3M
2025-06-13 10.50 10.95 10.00 10.50 0.0M
2025-06-12 10.50 11.00 10.50 10.50 0.1M
2025-06-11 10.50 10.95 10.38 10.50 0.1M
2025-06-10 9.00 11.00 8.86 10.50 1.0M
2025-06-09 9.00 9.41 9.28 9.00 0.1M
2025-06-06 9.00 9.13 8.68 9.00 0.0M
2025-06-05 9.00 9.50 8.50 9.00 1.1M
2025-06-04 8.50 8.25 8.25 8.50 0.0M
2025-06-03 8.50 9.00 8.75 8.50 0.2M
2025-06-02 8.50 8.70 8.18 8.50 0.1M
2025-05-30 8.50 8.75 8.16 8.50 0.1M
2025-05-29 8.50 9.20 8.51 9.00 0.1M
2025-05-28 8.50 9.00 8.52 8.50 0.0M
2025-05-27 8.50 8.51 8.51 8.50 0.1M
2025-05-23 8.50 8.52 8.52 8.50 0.0M
2025-05-22 8.50 9.20 8.00 8.50 0.0M
2025-05-21 8.50 9.00 8.16 8.50 0.0M
2025-05-20 8.50 8.60 8.16 8.50 0.0M
2025-05-19 8.25 8.64 8.00 8.50 0.3M
2025-05-17 8.25 8.25 8.25 8.25 0.0M
2025-05-16 8.25 8.25 8.25 8.25 0.0M
2025-05-15 8.75 9.00 8.00 8.25 0.3M
2025-05-14 8.75 8.75 8.75 8.75 0.0M
2025-05-13 8.75 9.00 8.35 8.70 0.1M
2025-05-12 9.00 9.00 8.63 8.80 0.3M
2025-05-09 9.00 8.65 8.65 9.00 0.1M
2025-05-08 9.00 9.15 8.65 9.00 0.1M
2025-05-07 9.00 9.06 9.06 9.00 0.0M
2025-05-06 9.00 9.06 9.06 9.00 0.0M
2025-05-02 9.00 9.09 9.09 9.00 0.1M
2025-05-01 9.00 9.09 8.65 9.00 0.0M
2025-04-30 9.25 9.50 8.63 9.00 0.2M
2025-04-29 9.25 9.26 9.26 9.25 0.0M
2025-04-28 9.25 9.27 9.27 9.25 0.1M
2025-04-25 9.25 9.28 9.28 9.25 0.0M
2025-04-24 9.25 9.13 9.13 9.25 0.0M
2025-04-23 9.25 9.50 9.10 9.25 0.1M
2025-04-22 9.25 9.13 8.80 9.25 0.0M
2025-04-17 9.25 9.32 9.32 9.25 0.0M
2025-04-16 9.25 9.43 9.13 9.25 0.9M
2025-04-15 9.50 10.00 9.00 9.70 0.1M
2025-04-14 9.25 9.70 9.00 9.50 0.5M
2025-04-11 9.25 9.11 9.11 9.25 0.0M
2025-04-10 9.25 9.50 9.00 9.25 0.3M
2025-04-09 9.00 9.11 8.50 9.00 0.0M
2025-04-08 9.00 9.50 8.68 9.00 0.2M
2025-04-07 9.25 9.38 8.50 8.75 0.2M
2025-04-04 9.25 9.30 9.00 9.25 0.1M
2025-04-03 9.75 10.20 9.00 9.25 0.3M
2025-04-02 10.00 9.80 9.41 9.75 0.4M
2025-04-01 9.75 10.00 9.50 9.75 0.2M
2025-03-31 10.25 10.50 9.50 9.75 0.1M
2025-03-28 10.25 10.50 10.00 10.25 0.1M
2025-03-27 10.25 10.06 10.06 10.25 0.0M
2025-03-26 10.25 10.06 10.00 10.00 0.0M
2025-03-25 10.25 10.50 10.00 10.25 0.1M
2025-03-24 10.25 10.25 10.00 10.25 0.2M
2025-03-21 10.25 10.27 10.27 10.25 0.0M
2025-03-20 10.25 10.50 9.95 10.25 0.8M
2025-03-19 10.25 10.32 10.20 10.25 0.2M
2025-03-18 10.25 10.33 10.00 10.25 1.2M
2025-03-17 10.00 10.50 10.13 10.25 0.9M
2025-03-14 10.10 10.20 9.61 9.75 0.4M
2025-03-13 10.25 10.50 10.02 10.10 0.2M
2025-03-12 10.25 10.00 10.00 10.25 0.0M
2025-03-11 10.50 10.50 10.00 10.25 0.0M
2025-03-10 10.50 11.00 10.27 10.50 0.0M
2025-03-07 10.50 10.25 10.00 10.50 0.1M
2025-03-06 10.50 11.00 11.00 10.50 0.0M
2025-03-05 10.50 10.70 10.65 10.50 0.2M
2025-03-04 10.50 11.00 10.12 10.50 0.1M
2025-03-03 10.75 11.00 10.00 10.80 0.4M
2025-02-28 11.25 11.70 10.50 11.70 0.1M
2025-02-27 11.25 11.50 11.50 11.25 0.0M
2025-02-26 11.25 11.50 11.50 11.50 0.0M
2025-02-25 11.25 11.31 11.00 11.25 0.1M
2025-02-24 11.25 11.50 11.00 11.25 0.1M
2025-02-21 12.00 11.50 11.15 11.25 0.3M
2025-02-20 12.00 12.50 11.52 12.00 0.1M
2025-02-19 12.00 12.50 11.50 12.00 0.2M
2025-02-18 12.00 12.50 11.50 11.50 0.3M
2025-02-17 12.00 12.50 11.50 12.00 0.2M
2025-02-14 12.25 12.50 11.50 12.00 0.1M
2025-02-13 12.25 12.50 12.00 12.25 0.2M
2025-02-12 12.25 12.50 12.32 12.25 0.0M
2025-02-11 12.25 12.25 12.20 12.25 0.0M
2025-02-10 12.50 13.00 12.00 12.25 0.1M
2025-02-07 12.50 13.30 12.26 13.30 0.2M
2025-02-06 12.25 12.80 12.00 12.50 0.1M
2025-02-05 12.50 13.00 12.00 12.25 0.5M
2025-02-04 12.50 13.00 12.29 13.00 0.1M
2025-02-03 12.50 13.00 12.21 12.50 1.1M
2025-01-31 12.00 12.85 12.00 12.50 0.9M
2025-01-30 11.50 12.00 11.88 12.00 0.7M
2025-01-29 12.00 12.00 11.50 11.50 0.2M
2025-01-28 12.00 12.50 11.50 12.00 0.1M
2025-01-27 12.75 13.30 11.17 12.00 1.5M
2025-01-24 12.50 13.00 12.22 12.75 1.1M
2025-01-23 11.50 12.50 11.00 12.50 0.2M
2025-01-22 11.00 11.50 10.83 11.50 0.3M
2025-01-21 11.00 11.50 10.50 11.00 0.1M
2025-01-20 11.00 11.40 10.50 11.00 0.3M
2025-01-17 10.25 11.50 10.25 11.00 0.9M
2025-01-16 11.00 11.50 10.00 10.25 0.6M
2025-01-15 9.00 11.90 8.50 11.00 1.0M
2025-01-14 9.00 9.40 8.86 9.00 0.9M
2025-01-13 9.00 9.50 9.10 9.00 0.0M
2025-01-10 9.00 9.00 9.00 9.00 0.0M
2025-01-09 9.00 8.77 8.77 9.00 0.0M
2025-01-08 9.00 9.50 8.64 9.00 0.3M
2025-01-07 8.75 9.50 8.58 9.00 0.2M
2025-01-06 9.00 9.50 8.50 8.80 0.4M
2025-01-03 9.00 9.70 8.68 9.00 0.1M
2025-01-02 8.75 9.50 8.50 9.00 0.0M