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
2023-12-29 8.75 9.00 8.99 8.75 0.0M
2023-12-28 8.75 9.00 8.50 8.75 0.2M
2023-12-27 8.75 9.00 8.50 8.75 0.1M
2023-12-22 8.75 8.95 8.95 8.75 0.0M
2023-12-21 8.75 9.00 8.50 8.75 0.1M
2023-12-20 8.75 9.00 8.50 8.75 0.0M
2023-12-19 9.00 9.70 8.50 8.75 0.1M
2023-12-18 9.25 9.50 9.00 9.00 0.0M
2023-12-15 9.25 9.50 9.00 9.25 0.6M
2023-12-14 9.25 9.75 9.02 9.25 0.1M
2023-12-13 9.00 9.34 8.50 9.25 0.2M
2023-12-12 9.25 9.00 8.50 9.00 0.7M
2023-12-11 9.25 9.50 9.00 9.25 0.0M
2023-12-08 10.00 10.00 9.08 9.25 0.1M
2023-12-07 10.00 10.50 10.00 10.00 1.2M
2023-12-06 10.00 10.50 9.50 10.00 0.0M
2023-12-05 10.50 10.00 9.58 10.00 0.2M
2023-12-04 8.85 10.90 9.00 10.50 0.6M
2023-12-01 8.50 9.10 8.50 8.85 1.0M
2023-11-30 8.25 8.50 8.00 8.25 0.1M
2023-11-29 8.25 8.50 8.00 8.25 0.0M
2023-11-28 8.25 8.47 8.31 8.25 0.0M
2023-11-27 8.25 8.50 8.00 8.25 0.0M
2023-11-24 8.50 8.68 8.23 8.25 0.0M
2023-11-23 9.50 9.00 8.00 8.50 0.6M
2023-11-22 9.50 10.00 9.00 9.50 0.1M
2023-11-21 9.50 10.00 9.00 9.50 0.1M
2023-11-20 9.50 10.00 9.05 9.50 0.2M
2023-11-17 10.00 9.79 9.06 9.50 0.4M
2023-11-16 10.75 11.50 9.60 10.00 0.5M
2023-11-15 10.00 9.66 9.50 10.00 0.1M
2023-11-14 10.00 10.50 9.50 10.00 0.2M
2023-11-13 10.25 10.50 9.25 10.00 0.3M
2023-11-10 10.75 10.98 10.00 10.70 0.2M
2023-11-09 10.75 11.00 10.50 10.75 0.0M
2023-11-08 11.25 12.00 10.50 10.75 0.1M
2023-11-07 11.25 12.00 10.50 11.25 0.0M
2023-11-06 10.75 12.00 10.50 11.25 0.4M
2023-11-03 10.75 11.00 10.50 10.75 0.2M
2023-11-02 11.50 12.00 10.12 10.75 0.5M
2023-11-01 12.50 13.00 10.60 11.50 0.7M
2023-10-31 10.50 15.88 10.00 12.50 2.8M
2023-10-30 10.50 11.00 10.00 10.50 0.1M
2023-10-27 10.50 11.00 10.00 10.50 0.0M
2023-10-26 10.50 11.00 10.03 10.50 0.1M
2023-10-25 10.50 11.00 10.00 10.50 0.1M
2023-10-24 11.50 12.00 10.00 10.50 0.3M
2023-10-23 10.75 12.00 10.50 11.50 0.3M
2023-10-20 10.50 10.50 9.50 10.00 0.7M
2023-10-19 11.75 12.00 10.10 11.60 1.4M
2023-10-18 9.50 17.00 9.46 11.60 4.3M
2023-10-17 8.75 9.50 9.00 9.25 0.2M
2023-10-16 8.00 9.00 7.90 8.75 0.3M
2023-10-13 7.75 8.24 7.02 8.00 0.1M
2023-10-12 7.25 7.25 7.25 7.25 0.0M
2023-10-11 7.75 7.50 7.19 7.25 0.0M
2023-10-10 7.75 8.00 6.86 7.75 0.0M
2023-10-09 8.25 8.00 7.50 7.75 0.6M
2023-10-06 8.25 7.50 7.50 8.25 0.0M
2023-10-05 8.50 8.01 7.50 8.25 0.1M
2023-10-04 9.25 9.50 8.00 8.50 0.1M
2023-10-03 9.25 9.50 9.00 9.25 0.0M
2023-10-02 9.25 9.50 8.20 9.25 0.0M
2023-09-29 9.25 9.10 9.01 9.25 0.0M
2023-09-28 9.25 9.50 9.18 9.25 0.0M
2023-09-27 9.25 9.50 9.00 9.25 0.1M
2023-09-26 9.25 9.50 9.40 9.25 0.0M
2023-09-25 9.25 9.42 9.00 9.25 0.0M
2023-09-22 10.00 10.50 9.50 9.25 0.2M
2023-09-21 10.00 10.00 10.00 10.00 0.0M
2023-09-20 10.00 10.00 9.75 10.00 0.0M
2023-09-19 10.00 10.50 9.50 10.00 0.0M
2023-09-18 10.00 10.50 9.75 10.00 0.0M
2023-09-15 10.00 10.50 9.50 10.00 0.0M
2023-09-14 9.75 10.50 9.50 10.00 0.1M
2023-09-13 10.00 9.50 9.50 9.75 0.0M
2023-09-12 9.50 10.00 9.50 9.75 0.0M
2023-09-11 9.50 10.00 9.00 9.50 0.1M
2023-09-08 9.50 10.00 9.00 9.50 0.0M
2023-09-07 9.50 10.00 9.11 9.50 0.0M
2023-09-06 9.50 10.00 9.10 9.50 0.8M
2023-09-05 9.50 10.00 9.72 9.50 0.0M
2023-09-04 9.50 9.89 9.01 9.50 0.3M
2023-09-01 9.00 10.00 8.50 9.50 0.5M
2023-08-31 14.25 14.00 8.50 9.00 1.6M
2023-08-30 14.75 14.50 14.50 14.25 7.2M
2023-08-29 14.75 14.80 14.51 14.75 0.0M
2023-08-25 14.75 14.95 14.51 14.75 0.0M
2023-08-24 14.75 14.51 14.50 14.75 0.0M
2023-08-23 14.75 14.51 14.51 14.75 0.0M
2023-08-22 16.25 16.01 14.50 14.75 0.0M
2023-08-21 16.25 16.05 15.10 16.25 0.0M
2023-08-18 16.25 16.10 15.12 16.25 0.0M
2023-08-17 16.25 16.00 15.98 16.25 0.1M
2023-08-16 16.25 16.30 16.00 16.25 0.0M
2023-08-15 16.25 16.25 16.25 16.25 0.0M
2023-08-14 16.25 16.08 16.00 16.25 0.3M
2023-08-11 16.25 16.30 16.00 16.25 0.0M
2023-08-10 16.25 16.39 16.00 16.25 0.0M
2023-08-09 16.50 16.10 16.10 16.25 0.0M
2023-08-08 16.25 16.39 16.00 16.25 0.0M
2023-08-07 16.00 16.50 15.99 16.25 0.2M
2023-08-04 16.00 16.07 15.60 16.00 0.0M
2023-08-03 16.25 16.80 15.60 16.00 0.0M
2023-08-02 16.00 16.50 15.50 16.00 0.0M
2023-08-01 16.00 16.50 15.50 16.00 0.1M
2023-07-31 15.25 15.48 15.05 15.25 0.0M
2023-07-28 15.25 15.50 15.00 15.25 0.0M
2023-07-27 15.25 15.48 15.05 15.25 0.1M
2023-07-26 15.25 15.48 15.25 15.25 0.2M
2023-07-25 15.25 15.48 15.05 15.25 0.0M
2023-07-24 15.25 15.48 14.70 15.25 0.1M
2023-07-21 14.50 15.48 14.95 15.25 0.1M
2023-07-20 14.00 14.90 13.69 14.50 0.1M
2023-07-19 14.00 14.00 13.68 14.00 0.1M
2023-07-18 14.00 13.75 13.66 14.00 0.0M
2023-07-17 14.00 14.17 13.60 14.00 0.0M
2023-07-14 12.50 14.00 12.68 14.00 0.3M
2023-07-13 11.75 12.89 11.99 12.50 0.1M
2023-07-12 12.25 12.23 11.00 11.75 0.5M
2023-07-11 12.50 12.72 12.00 12.25 0.0M
2023-07-10 12.50 12.72 12.00 12.50 0.0M
2023-07-07 12.50 12.00 12.00 12.50 0.0M
2023-07-06 13.00 12.25 12.00 12.50 0.0M
2023-07-05 12.50 12.50 12.50 12.50 0.0M
2023-07-04 13.00 12.72 12.72 12.50 0.0M
2023-07-03 12.50 12.50 12.50 12.50 0.0M
2023-06-30 12.50 12.72 12.05 12.50 0.1M
2023-06-29 13.00 12.72 12.00 12.50 0.0M
2023-06-28 12.50 12.50 12.50 12.50 0.0M
2023-06-27 13.00 12.85 12.05 12.50 0.0M
2023-06-26 13.00 12.25 12.25 12.50 0.0M
2023-06-23 14.50 14.05 12.00 12.50 0.3M
2023-06-22 14.75 14.95 14.05 14.50 0.0M
2023-06-21 14.50 14.95 14.05 14.50 0.2M
2023-06-20 15.25 15.00 13.00 14.50 0.4M
2023-06-19 16.00 15.90 14.00 15.25 0.1M
2023-06-16 15.50 15.90 15.90 15.50 0.0M
2023-06-15 15.50 15.90 15.90 15.50 0.0M
2023-06-14 15.50 15.90 15.90 15.50 0.0M
2023-06-13 15.50 15.05 15.05 15.50 0.0M
2023-06-12 16.00 15.90 15.05 15.50 0.0M
2023-06-09 16.00 15.90 13.60 15.50 0.1M
2023-06-08 16.00 16.80 15.10 16.00 0.0M
2023-06-07 15.50 15.84 15.38 15.50 0.1M
2023-06-06 15.50 15.40 15.10 15.50 0.0M
2023-06-05 15.50 15.49 15.44 15.50 0.0M
2023-06-02 15.50 15.50 15.50 15.50 0.0M
2023-06-01 15.50 15.84 15.00 15.50 0.1M
2023-05-31 15.50 15.10 15.10 15.50 0.0M
2023-05-30 16.50 16.29 15.50 15.50 0.0M
2023-05-26 16.50 16.29 16.10 16.50 0.0M
2023-05-25 16.50 16.30 15.11 16.50 0.0M
2023-05-24 16.50 16.38 15.11 16.50 0.0M
2023-05-23 16.50 16.10 16.10 16.50 0.0M
2023-05-22 16.50 17.00 16.38 16.50 0.0M
2023-05-19 16.50 17.50 16.10 16.50 0.0M
2023-05-18 16.50 16.10 16.10 16.50 0.0M
2023-05-17 16.50 16.38 16.38 16.50 0.0M
2023-05-16 16.25 16.42 16.00 16.50 0.0M
2023-05-15 18.00 17.00 15.25 16.25 0.0M
2023-05-12 18.50 18.45 17.31 18.00 0.0M
2023-05-11 19.00 18.80 18.80 18.50 0.0M
2023-05-10 19.00 18.86 18.20 19.00 0.0M
2023-05-09 19.00 19.35 19.35 19.00 0.0M
2023-05-05 19.00 20.00 18.20 19.00 0.0M
2023-05-04 19.00 20.40 18.20 19.00 0.0M
2023-05-03 19.00 20.00 18.20 19.00 0.0M
2023-05-02 19.00 19.35 18.20 19.00 0.1M
2023-04-28 19.00 19.50 18.20 19.00 0.1M
2023-04-27 19.00 19.50 18.20 19.00 0.0M
2023-04-26 19.00 20.00 18.00 19.00 0.0M
2023-04-25 19.00 18.20 18.20 19.00 0.0M
2023-04-24 19.00 19.61 18.20 19.00 0.0M
2023-04-21 19.00 18.75 18.05 18.50 0.0M
2023-04-20 17.25 18.90 17.50 18.50 0.2M
2023-04-19 17.25 17.50 17.08 17.25 0.0M
2023-04-18 16.50 17.48 16.11 17.25 0.1M
2023-04-17 16.50 17.30 16.11 17.30 0.0M
2023-04-14 16.50 16.50 16.50 16.50 0.0M
2023-04-13 16.50 16.97 16.85 16.50 0.1M
2023-04-12 16.25 16.06 16.06 16.50 0.0M
2023-04-11 16.00 16.80 15.66 16.80 0.1M
2023-04-06 16.00 16.48 15.66 16.00 0.0M
2023-04-05 15.75 16.50 15.56 16.00 0.0M
2023-04-04 15.75 16.00 16.00 15.75 0.0M
2023-04-03 15.75 16.00 16.00 15.75 0.1M
2023-03-31 15.75 15.50 15.50 15.75 0.3M
2023-03-30 16.50 16.50 15.50 15.75 0.1M
2023-03-29 16.50 16.80 16.31 16.50 0.1M
2023-03-28 16.75 17.49 16.26 16.50 0.0M
2023-03-27 17.50 17.49 16.50 17.25 0.0M
2023-03-24 17.50 17.97 17.00 17.50 0.0M
2023-03-23 18.00 17.97 17.26 17.50 0.0M
2023-03-22 18.50 18.97 18.25 18.00 0.1M
2023-03-21 18.50 18.97 18.97 18.50 0.0M
2023-03-20 18.50 19.13 19.13 18.50 0.0M
2023-03-17 18.50 18.25 18.12 18.50 0.0M
2023-03-16 18.50 18.50 18.50 18.50 0.0M
2023-03-15 18.50 19.00 18.12 18.50 0.0M
2023-03-14 18.00 19.00 17.24 18.50 0.1M
2023-03-13 18.00 17.24 17.24 18.00 0.0M
2023-03-10 18.00 18.94 17.24 18.00 0.0M
2023-03-09 18.00 19.00 17.24 18.00 0.0M
2023-03-08 18.00 19.00 17.24 18.00 0.0M
2023-03-07 18.00 18.94 17.00 18.00 0.0M
2023-03-06 18.00 18.94 17.24 18.00 0.1M
2023-03-03 18.00 19.00 17.24 18.00 0.1M
2023-03-02 17.00 18.00 16.24 17.00 0.0M
2023-03-01 17.00 18.00 16.00 17.00 0.1M
2023-02-28 17.50 17.50 17.00 17.50 0.1M
2023-02-27 17.50 18.00 17.00 17.50 0.1M
2023-02-24 17.50 17.37 17.00 17.50 0.0M
2023-02-23 18.50 18.00 17.00 17.50 0.0M
2023-02-22 19.00 18.44 18.00 18.25 0.0M
2023-02-21 19.50 19.77 18.02 19.00 0.1M
2023-02-20 19.50 19.88 19.00 19.50 0.0M
2023-02-17 19.50 19.88 19.00 19.50 0.0M
2023-02-16 19.50 19.01 19.01 19.50 0.0M
2023-02-15 19.50 19.89 19.89 19.50 0.0M
2023-02-14 19.50 20.00 19.89 19.50 0.0M
2023-02-13 20.00 19.10 19.01 19.50 0.0M
2023-02-10 19.50 20.78 19.02 19.50 0.1M
2023-02-09 19.50 20.00 19.89 20.00 0.0M
2023-02-08 19.50 19.95 19.00 19.50 0.2M
2023-02-07 19.50 20.00 19.10 19.50 0.1M
2023-02-06 19.50 20.00 19.47 19.50 0.1M
2023-02-03 19.50 19.98 19.02 19.50 0.0M
2023-02-02 19.50 19.98 19.98 19.50 0.0M
2023-02-01 20.00 20.50 18.13 20.00 0.1M
2023-01-31 19.00 20.85 19.04 20.00 0.1M
2023-01-30 18.50 18.99 18.16 19.00 0.0M
2023-01-27 18.50 18.99 18.16 18.50 0.0M
2023-01-26 18.00 18.98 17.28 18.50 0.0M
2023-01-25 18.00 19.00 18.25 18.00 0.0M
2023-01-24 18.00 18.68 17.28 18.00 0.1M
2023-01-23 17.50 18.20 17.28 18.00 0.1M
2023-01-20 17.50 17.99 17.25 17.50 0.0M
2023-01-19 17.50 18.00 17.69 17.50 0.0M
2023-01-18 17.50 18.00 17.00 17.50 0.1M
2023-01-17 17.50 18.00 17.00 17.50 0.0M
2023-01-16 17.50 18.36 17.00 17.85 0.1M
2023-01-13 20.50 20.68 14.97 18.00 1.8M
2023-01-12 20.50 20.75 20.05 20.69 1.4M
2023-01-11 20.50 21.00 20.05 20.60 0.1M
2023-01-10 20.50 20.95 20.03 20.50 0.0M
2023-01-09 20.50 21.00 20.05 20.50 0.2M
2023-01-06 20.50 20.62 20.05 20.50 0.0M
2023-01-05 20.50 20.64 20.25 20.50 0.0M
2023-01-04 20.50 21.00 20.05 20.50 0.0M
2023-01-03 20.50 21.00 20.64 20.50 0.0M