Ondine Biomedical

OBI
🏛️ uk →
13.75
Last Update: 2025-10-06
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
2022-12-30 20.50 20.68 20.64 20.50 0.0M
2022-12-29 20.50 21.00 21.00 20.50 0.0M
2022-12-28 20.50 21.00 20.00 20.50 0.0M
2022-12-23 20.50 20.28 20.28 20.50 0.0M
2022-12-22 20.50 21.00 20.28 20.50 0.0M
2022-12-21 20.50 21.00 20.00 20.50 0.1M
2022-12-20 20.50 20.28 20.28 20.50 0.0M
2022-12-19 20.50 22.75 20.82 20.50 0.1M
2022-12-16 21.50 21.00 20.05 20.50 0.0M
2022-12-15 21.50 21.43 21.05 21.50 0.0M
2022-12-14 21.50 21.87 20.00 21.50 0.0M
2022-12-13 22.00 22.06 21.00 21.50 0.1M
2022-12-12 22.00 22.26 21.10 22.00 0.0M
2022-12-09 21.50 21.80 21.05 21.50 0.0M
2022-12-08 22.50 22.05 21.00 21.50 0.0M
2022-12-07 24.50 24.00 22.64 22.50 0.3M
2022-12-06 25.00 25.41 25.00 25.00 0.0M
2022-12-05 25.50 25.47 24.00 25.00 0.0M
2022-12-02 25.00 25.65 23.00 25.00 0.2M
2022-12-01 24.50 25.00 24.20 24.50 0.0M
2022-11-30 24.75 24.60 24.40 24.50 0.0M
2022-11-29 24.75 25.37 24.51 24.75 0.0M
2022-11-28 24.75 24.51 24.50 24.75 0.0M
2022-11-25 24.75 24.60 24.50 24.75 0.1M
2022-11-24 24.75 24.69 24.51 24.75 0.0M
2022-11-23 25.00 24.90 24.90 25.00 0.0M
2022-11-22 25.00 24.90 24.52 25.00 0.0M
2022-11-21 25.25 25.50 24.75 25.00 0.1M
2022-11-18 24.75 25.04 25.00 25.25 0.0M
2022-11-17 25.25 25.13 25.00 25.25 0.0M
2022-11-16 27.00 27.68 25.00 25.25 0.1M
2022-11-15 28.00 27.70 26.25 27.00 0.1M
2022-11-14 24.50 28.70 24.85 28.00 0.7M
2022-11-11 24.75 25.34 24.01 24.50 0.0M
2022-11-10 24.75 24.75 24.75 24.75 0.0M
2022-11-09 24.75 25.34 24.53 24.75 0.0M
2022-11-08 24.75 25.50 25.50 24.75 0.0M
2022-11-07 24.75 25.25 24.00 24.75 0.0M
2022-11-04 24.75 25.25 25.18 24.75 0.0M
2022-11-03 24.75 24.84 24.84 24.75 0.0M
2022-11-02 25.25 25.50 24.50 24.75 0.0M
2022-11-01 25.25 25.25 25.25 25.25 0.0M
2022-10-31 25.25 25.21 25.21 25.25 0.0M
2022-10-28 25.25 25.22 24.85 25.25 0.0M
2022-10-27 25.25 24.50 24.50 24.75 0.0M
2022-10-26 25.25 25.45 25.45 25.25 0.0M
2022-10-25 25.25 25.03 24.53 25.00 0.0M
2022-10-24 25.25 25.25 24.50 25.25 0.0M
2022-10-21 27.00 26.02 24.74 25.25 0.1M
2022-10-20 27.00 26.04 26.00 27.00 0.0M
2022-10-19 27.00 29.19 25.96 27.00 0.1M
2022-10-18 27.00 27.40 27.40 27.00 0.0M
2022-10-17 28.50 28.00 28.00 27.00 0.0M
2022-10-14 28.50 28.60 28.05 28.50 0.1M
2022-10-13 28.50 28.50 28.50 28.50 0.0M
2022-10-12 28.50 28.50 28.50 28.50 0.0M
2022-10-11 28.50 28.50 28.50 28.50 0.0M
2022-10-10 28.50 28.05 28.05 28.50 0.0M
2022-10-07 28.50 28.75 28.00 28.50 0.0M
2022-10-06 29.50 29.00 29.00 28.50 0.0M
2022-10-05 30.00 29.98 28.00 29.50 0.0M
2022-10-04 30.00 30.00 30.00 30.00 0.0M
2022-10-03 31.00 30.00 29.10 30.00 0.0M
2022-09-30 31.00 31.00 31.00 31.00 0.0M
2022-09-29 31.50 31.80 30.00 31.00 0.0M
2022-09-28 33.00 31.04 31.00 31.50 0.0M
2022-09-27 33.00 33.40 33.40 33.00 0.0M
2022-09-26 33.50 33.50 33.00 33.50 0.0M
2022-09-23 33.50 33.70 32.50 33.50 0.0M
2022-09-22 37.00 36.00 33.04 33.50 0.1M
2022-09-21 38.00 37.04 37.00 37.00 0.0M
2022-09-20 38.00 38.24 37.25 38.00 0.0M
2022-09-16 38.50 38.70 38.00 38.50 0.0M
2022-09-15 39.50 39.00 38.00 38.50 0.0M
2022-09-14 39.50 39.00 39.00 39.50 0.0M
2022-09-13 39.50 39.22 39.00 39.50 0.0M
2022-09-12 39.50 39.22 39.22 39.50 0.0M
2022-09-09 39.50 39.50 39.50 39.50 0.0M
2022-09-08 41.00 40.29 39.00 39.50 0.0M
2022-09-07 41.00 40.89 40.04 41.00 0.0M
2022-09-06 40.50 41.35 40.04 41.00 0.4M
2022-09-05 38.50 38.00 38.00 38.50 0.0M
2022-09-02 39.50 38.00 38.00 38.50 0.0M
2022-09-01 39.50 39.90 36.01 39.50 0.0M
2022-08-31 38.50 40.95 38.28 39.50 0.1M
2022-08-30 38.50 38.99 38.99 38.50 0.0M
2022-08-26 38.50 38.28 38.28 38.50 0.0M
2022-08-25 38.50 38.50 38.50 38.50 0.2M
2022-08-24 38.50 38.50 38.50 38.50 0.4M
2022-08-23 38.50 38.99 38.28 38.50 0.0M
2022-08-22 38.50 38.50 38.50 38.50 0.0M
2022-08-19 38.50 38.28 38.28 38.50 0.0M
2022-08-18 38.50 38.28 38.27 38.50 0.0M
2022-08-17 38.50 38.00 38.00 38.50 0.0M
2022-08-16 38.50 38.50 38.50 38.50 0.0M
2022-08-15 38.50 39.49 38.27 38.50 0.0M
2022-08-12 38.50 38.45 38.25 38.50 0.0M
2022-08-11 38.50 38.45 38.45 38.50 0.0M
2022-08-10 38.50 38.50 37.00 38.50 0.0M
2022-08-09 38.50 39.00 39.00 38.50 0.0M
2022-08-08 37.75 38.50 38.50 38.50 0.0M
2022-08-05 37.75 38.50 37.50 37.75 0.0M
2022-08-04 37.75 37.75 37.75 37.75 0.0M
2022-08-03 37.75 38.49 38.49 37.75 0.0M
2022-08-02 37.75 38.20 38.20 37.75 0.0M
2022-08-01 39.00 38.40 37.75 37.75 0.0M
2022-07-29 38.25 41.00 38.35 38.25 0.1M
2022-07-28 39.25 39.80 38.00 38.25 0.0M
2022-07-27 41.00 40.25 37.50 39.25 0.0M
2022-07-26 41.50 41.10 41.00 41.00 0.0M
2022-07-25 41.50 41.50 41.50 41.50 0.0M
2022-07-22 42.00 42.00 42.00 42.00 0.0M
2022-07-21 42.00 42.19 42.19 42.00 0.0M
2022-07-20 42.00 42.30 41.00 42.00 0.0M
2022-07-19 41.50 42.70 41.00 42.00 0.0M
2022-07-18 40.00 40.36 39.00 40.00 0.0M
2022-07-15 41.00 40.40 40.00 40.00 0.0M
2022-07-14 43.00 42.50 38.02 41.00 0.0M
2022-07-13 43.50 45.65 42.04 43.00 0.1M
2022-07-12 43.50 44.00 44.00 43.50 0.0M
2022-07-11 43.50 44.00 44.00 43.50 0.0M
2022-07-08 43.50 44.00 42.06 43.50 0.0M
2022-07-07 43.50 44.00 44.00 43.50 0.0M
2022-07-06 43.50 42.06 42.06 43.50 0.0M
2022-07-05 43.50 42.06 42.06 43.50 0.0M
2022-07-04 43.50 42.06 42.06 43.50 0.0M
2022-07-01 43.50 43.50 43.50 43.50 0.0M
2022-06-30 43.50 44.97 42.06 43.50 0.0M
2022-06-29 43.50 43.50 43.50 43.50 0.0M
2022-06-28 43.50 44.97 42.06 43.50 0.0M
2022-06-27 43.00 44.97 42.00 43.50 0.1M
2022-06-24 42.50 42.75 42.00 42.50 0.0M
2022-06-23 42.50 42.00 41.44 41.44 0.0M
2022-06-22 42.50 42.50 42.50 42.50 0.0M
2022-06-21 41.50 42.75 42.75 42.50 0.0M
2022-06-20 42.50 42.50 42.50 42.50 0.0M
2022-06-17 42.50 42.00 42.00 42.50 0.0M
2022-06-16 42.50 42.75 42.75 42.50 0.0M
2022-06-15 42.50 42.00 42.00 42.50 0.0M
2022-06-14 44.50 44.50 41.00 42.50 0.2M
2022-06-13 44.50 44.99 44.93 44.50 0.0M
2022-06-10 43.50 44.93 43.93 44.50 0.0M
2022-06-09 43.00 43.86 43.10 43.50 0.0M
2022-06-08 43.00 43.86 43.50 43.00 0.0M
2022-06-07 43.50 42.00 42.00 43.00 0.0M
2022-06-06 43.00 44.79 42.00 43.50 0.0M
2022-06-01 42.50 42.99 42.70 43.00 0.0M
2022-05-31 42.50 42.50 42.50 42.50 0.0M
2022-05-30 42.50 42.70 42.70 42.50 0.0M
2022-05-27 42.50 42.50 42.50 42.50 0.0M
2022-05-26 42.50 42.70 42.00 42.50 0.0M
2022-05-25 42.50 42.00 42.00 42.50 0.0M
2022-05-24 42.50 42.00 42.00 42.50 0.0M
2022-05-23 42.50 42.70 42.00 42.50 0.0M
2022-05-20 42.50 42.00 42.00 42.50 0.0M
2022-05-19 43.50 43.00 41.29 42.50 0.0M
2022-05-18 43.50 43.70 43.70 43.50 0.0M
2022-05-17 43.50 43.50 43.50 43.50 0.0M
2022-05-16 44.00 43.70 43.10 43.50 0.0M
2022-05-13 44.00 44.70 44.70 44.00 0.0M
2022-05-12 44.00 44.00 44.00 44.00 0.0M
2022-05-11 44.00 43.05 43.05 44.00 0.0M
2022-05-10 44.50 45.00 43.00 44.00 0.0M
2022-05-09 44.50 44.31 44.00 44.50 0.1M
2022-05-06 44.50 44.98 43.00 44.50 2.0M
2022-05-05 44.50 44.98 44.98 44.50 0.0M
2022-05-04 44.50 44.99 44.01 44.50 0.0M
2022-05-03 44.50 44.99 44.00 44.50 0.1M
2022-04-29 44.50 44.99 44.00 44.50 0.0M
2022-04-28 44.50 44.70 42.50 44.50 0.1M
2022-04-27 44.50 44.75 44.75 44.50 0.0M
2022-04-26 44.50 44.50 44.50 44.50 0.0M
2022-04-25 45.00 45.31 44.02 45.00 0.0M
2022-04-22 45.00 45.30 45.30 45.00 0.0M
2022-04-21 45.50 45.31 44.02 45.00 0.0M
2022-04-20 45.50 45.00 45.00 45.50 0.0M
2022-04-19 45.50 45.78 45.00 45.50 0.0M
2022-04-14 45.50 45.85 45.00 45.50 0.0M
2022-04-13 46.00 46.45 45.00 45.50 0.0M
2022-04-12 46.00 46.60 45.02 46.00 0.0M
2022-04-11 46.00 46.60 45.02 46.00 0.0M
2022-04-08 47.00 47.60 45.02 46.00 0.0M
2022-04-07 47.00 47.77 46.02 47.00 0.0M
2022-04-06 47.00 47.77 46.02 47.00 0.0M
2022-04-05 47.00 47.88 46.00 47.00 0.0M
2022-04-04 47.00 47.20 47.20 47.00 0.0M
2022-04-01 47.00 47.21 46.00 47.00 0.0M
2022-03-31 47.00 47.40 46.00 47.00 0.0M
2022-03-30 47.50 48.00 47.00 47.00 0.0M
2022-03-29 47.50 48.00 47.70 47.50 0.0M
2022-03-28 47.50 48.00 47.00 47.50 0.0M
2022-03-25 47.50 48.00 47.00 47.50 0.0M
2022-03-24 47.50 48.00 48.00 47.50 0.0M
2022-03-23 48.00 48.75 47.01 47.50 0.0M
2022-03-22 49.50 49.00 46.00 48.00 0.1M
2022-03-21 49.50 49.75 49.00 49.50 0.0M
2022-03-18 49.50 49.75 49.00 49.50 0.0M
2022-03-17 50.00 49.75 49.00 49.50 0.0M
2022-03-16 50.00 50.60 47.00 50.00 0.0M
2022-03-15 51.00 50.77 50.00 50.00 0.0M
2022-03-14 51.00 51.00 50.00 51.00 0.0M
2022-03-11 51.00 51.00 50.00 51.00 0.0M
2022-03-10 51.50 51.70 50.02 51.00 0.0M
2022-03-09 51.50 51.70 51.00 51.50 0.0M
2022-03-08 51.50 51.70 51.00 51.50 0.1M
2022-03-07 51.50 51.70 51.01 51.50 0.0M
2022-03-04 51.50 51.85 51.00 51.50 0.0M
2022-03-03 52.00 51.85 51.00 51.50 0.0M
2022-03-02 52.00 51.88 50.00 52.00 0.1M
2022-03-01 52.00 51.95 51.00 52.00 0.0M
2022-02-28 52.50 51.95 51.00 52.00 0.0M
2022-02-25 52.50 52.00 52.00 52.50 0.0M
2022-02-24 52.50 52.00 51.03 52.50 0.0M
2022-02-23 52.50 52.25 51.00 52.50 0.1M
2022-02-22 52.50 52.19 51.00 52.50 0.3M
2022-02-21 52.50 52.19 51.00 52.50 0.0M
2022-02-18 52.50 52.19 51.00 52.50 2.9M
2022-02-17 53.00 52.25 51.03 52.50 0.0M
2022-02-16 53.00 54.00 52.00 53.00 0.1M
2022-02-15 53.00 53.75 52.00 53.00 0.0M
2022-02-14 53.00 52.48 52.02 53.00 0.0M
2022-02-11 53.00 52.48 52.02 53.00 0.0M
2022-02-10 53.00 53.44 52.02 53.00 0.1M
2022-02-09 54.00 53.90 52.00 53.00 0.0M
2022-02-08 54.00 55.00 52.00 54.00 0.1M
2022-02-07 54.00 55.00 53.45 54.00 0.0M
2022-02-04 54.00 53.29 53.00 54.00 0.0M
2022-02-03 54.00 53.29 53.00 54.00 0.0M
2022-02-02 54.00 53.50 53.00 54.00 0.1M
2022-02-01 54.00 55.00 53.00 54.00 0.0M
2022-01-31 54.00 55.00 53.00 54.00 0.0M
2022-01-28 54.00 55.00 53.00 54.00 0.0M
2022-01-27 54.00 55.00 53.50 54.00 0.1M
2022-01-26 54.00 53.50 53.50 54.00 0.0M
2022-01-25 54.00 53.73 53.00 54.00 0.0M
2022-01-24 54.50 55.00 54.00 54.00 0.0M
2022-01-21 54.50 55.00 54.00 54.50 0.0M
2022-01-20 54.50 55.00 54.00 54.50 0.2M
2022-01-19 54.50 54.40 54.00 54.50 0.0M
2022-01-18 54.50 54.60 54.00 54.50 0.0M
2022-01-17 54.50 54.60 54.00 54.50 0.0M
2022-01-14 54.50 54.65 54.01 54.50 0.1M
2022-01-13 55.00 54.99 53.00 54.50 0.1M
2022-01-12 55.00 55.00 54.00 55.00 0.0M
2022-01-11 55.50 55.60 54.17 55.00 0.0M
2022-01-10 55.50 55.64 55.00 55.50 0.0M
2022-01-07 55.50 55.65 55.00 55.50 0.2M
2022-01-06 55.50 55.65 55.00 55.50 0.1M
2022-01-05 55.50 56.00 55.00 55.50 0.0M
2022-01-04 55.50 55.69 55.00 55.50 0.0M