Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,484.44 +11.21 (+0.20%) Dow
38,889.83 +111.73 (+0.29%) Nasdaq
17,854.34 -2.68 (-0.01%) Bitcoin USD
64,748.59 -611.45 (-0.94%) CMC Crypto 200
1,348.86 -40.55 (-2.92%)
Ondine Biomedical Inc. (OBI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:11AM BST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 7.24 | 7.24 | 7.00 | 7.00 | 7.00 | 6,500 |
| 17 Jun 2024 | 7.50 | 7.24 | 7.00 | 7.50 | 7.50 | 129,960 |
| 14 Jun 2024 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 145,500 |
| 13 Jun 2024 | 7.50 | 7.72 | 7.00 | 7.50 | 7.50 | 1,216 |
| 12 Jun 2024 | 7.50 | 7.72 | 7.17 | 7.50 | 7.50 | 65,800 |
| 11 Jun 2024 | 7.50 | 7.74 | 7.00 | 7.50 | 7.50 | 170,076 |
| 10 Jun 2024 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | 14,157 |
| 07 Jun 2024 | 8.25 | 8.32 | 7.00 | 7.25 | 7.25 | 591,525 |
| 06 Jun 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 126,773 |
| 05 Jun 2024 | 8.25 | 8.38 | 8.05 | 8.25 | 8.25 | 30,765 |
| 04 Jun 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 118,689 |
| 03 Jun 2024 | 7.50 | 8.49 | 7.00 | 8.40 | 8.40 | 393,079 |
| 31 May 2024 | 7.75 | 8.00 | 7.00 | 7.00 | 7.00 | 80,025 |
| 30 May 2024 | 7.75 | 7.97 | 7.97 | 7.75 | 7.75 | 50,000 |
| 29 May 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 281,292 |
| 28 May 2024 | 7.50 | 8.00 | 7.00 | 7.75 | 7.75 | 267,191 |
| 24 May 2024 | 7.50 | 8.00 | 7.00 | 8.00 | 8.00 | 85,242 |
| 23 May 2024 | 6.75 | 7.79 | 6.50 | 7.50 | 7.50 | 440,978 |
| 22 May 2024 | 6.75 | 7.00 | 6.93 | 6.75 | 6.75 | 90,662 |
| 21 May 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 205,851 |
| 20 May 2024 | 6.75 | 6.95 | 6.50 | 6.75 | 6.75 | 27,468 |
| 17 May 2024 | 6.75 | 6.73 | 6.73 | 6.75 | 6.75 | 31,500 |
| 16 May 2024 | 6.60 | 7.00 | 6.50 | 6.75 | 6.75 | 296,709 |
| 15 May 2024 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 10,612 |
| 14 May 2024 | 6.60 | 6.70 | 6.65 | 6.60 | 6.60 | 100,500 |
| 13 May 2024 | 6.75 | 7.00 | 6.50 | 6.60 | 6.60 | 343,153 |
| 10 May 2024 | 7.00 | 7.34 | 6.50 | 7.00 | 7.00 | 91,231 |
| 09 May 2024 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | 698,607 |
| 08 May 2024 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | 4,781,295 |
| 07 May 2024 | 6.50 | 7.89 | 6.00 | 7.00 | 7.00 | 1,509,456 |
| 03 May 2024 | 4.50 | 7.00 | 5.00 | 6.60 | 6.60 | 1,172,667 |
| 02 May 2024 | 5.13 | 5.01 | 5.01 | 5.13 | 5.13 | 415 |
| 01 May 2024 | 5.38 | 5.28 | 5.11 | 5.13 | 5.13 | 165,537 |
| 30 Apr 2024 | 5.50 | 5.50 | 5.25 | 5.38 | 5.38 | 53,973 |
| 29 Apr 2024 | 5.88 | 5.76 | 5.31 | 5.50 | 5.50 | 171,096 |
| 26 Apr 2024 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | 57,116 |
| 25 Apr 2024 | 6.50 | 6.85 | 5.50 | 5.88 | 5.88 | 431,829 |
| 24 Apr 2024 | 6.75 | 7.35 | 6.15 | 6.25 | 6.25 | 553,436 |
| 23 Apr 2024 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | 30,379 |
| 22 Apr 2024 | 6.75 | 7.50 | 6.51 | 7.00 | 7.00 | 299,374 |
| 19 Apr 2024 | 6.75 | 6.88 | 6.50 | 6.75 | 6.75 | 457,023 |
| 18 Apr 2024 | 6.63 | 6.70 | 6.56 | 6.75 | 6.75 | 110,117 |
| 17 Apr 2024 | 6.65 | 7.00 | 6.57 | 6.63 | 6.63 | 119,006 |
| 16 Apr 2024 | 7.25 | 7.50 | 6.76 | 6.65 | 6.65 | 104,181 |
| 15 Apr 2024 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | 176,506 |
| 12 Apr 2024 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 178,000 |
| 11 Apr 2024 | 7.50 | 7.25 | 7.05 | 7.50 | 7.50 | 114,463 |
| 10 Apr 2024 | 8.00 | 8.79 | 7.00 | 7.50 | 7.50 | 787,551 |
| 09 Apr 2024 | 7.25 | 6.97 | 6.53 | 6.75 | 6.75 | 201,334 |
| 08 Apr 2024 | 7.25 | 7.50 | 7.15 | 7.25 | 7.25 | 154,756 |
| 05 Apr 2024 | 8.25 | 8.10 | 7.00 | 7.25 | 7.25 | 395,366 |
| 04 Apr 2024 | 9.50 | 9.11 | 8.00 | 8.65 | 8.65 | 904,933 |
| 03 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.25 | 9.25 | 200 |
| 02 Apr 2024 | 9.50 | 9.37 | 9.00 | 9.25 | 9.25 | 203,881 |
| 28 Mar 2024 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | 39,379 |
| 27 Mar 2024 | 9.75 | 10.00 | 9.33 | 9.75 | 9.75 | 56,452 |
| 26 Mar 2024 | 10.25 | 10.50 | 9.60 | 9.75 | 9.75 | 349,326 |
| 25 Mar 2024 | 10.50 | 11.40 | 10.00 | 10.25 | 10.25 | 682,431 |
| 22 Mar 2024 | 9.75 | 9.89 | 9.50 | 9.75 | 9.75 | 3,517 |
| 21 Mar 2024 | 10.25 | 10.05 | 9.50 | 9.75 | 9.75 | 185,083 |
| 20 Mar 2024 | 10.00 | 10.50 | 9.53 | 10.00 | 10.00 | 2,270,851 |
| 19 Mar 2024 | 9.63 | 10.00 | 9.50 | 10.00 | 10.00 | 6,929,418 |
| 18 Mar 2024 | 9.63 | 9.55 | 9.50 | 9.63 | 9.63 | 102,750 |
| 15 Mar 2024 | 10.00 | 10.00 | 9.40 | 9.63 | 9.63 | 1,245,491 |
| 14 Mar 2024 | 9.25 | 9.22 | 9.00 | 9.25 | 9.25 | 450,000 |
| 13 Mar 2024 | 9.25 | 9.00 | 9.00 | 9.25 | 9.25 | 57 |
| 12 Mar 2024 | 9.25 | 9.10 | 9.10 | 9.25 | 9.25 | 3,500 |
| 11 Mar 2024 | 9.25 | 9.33 | 9.33 | 9.25 | 9.25 | 13,500 |
| 08 Mar 2024 | 9.25 | 9.34 | 9.00 | 9.25 | 9.25 | 60,619 |
| 07 Mar 2024 | 9.25 | 9.50 | 9.22 | 9.25 | 9.25 | 12,000 |
| 06 Mar 2024 | 9.25 | 9.40 | 9.22 | 9.25 | 9.25 | 60,111 |
| 05 Mar 2024 | 9.50 | 9.50 | 9.00 | 9.50 | 9.50 | 58,278 |
| 04 Mar 2024 | 9.75 | 9.57 | 9.13 | 9.40 | 9.40 | 135,779 |
| 01 Mar 2024 | 9.75 | 9.89 | 9.89 | 9.75 | 9.75 | 10,000 |
| 29 Feb 2024 | 9.75 | 10.10 | 9.50 | 10.10 | 10.10 | 132,839 |
| 28 Feb 2024 | 9.50 | 10.00 | 9.57 | 9.75 | 9.75 | 180,182 |
| 27 Feb 2024 | 9.75 | 9.51 | 9.50 | 9.75 | 9.75 | 2,702 |
| 26 Feb 2024 | 10.25 | 10.01 | 9.55 | 9.75 | 9.75 | 117,658 |
| 23 Feb 2024 | 10.25 | 10.28 | 10.00 | 10.25 | 10.25 | 3,126 |
| 22 Feb 2024 | 10.25 | 10.31 | 10.00 | 10.25 | 10.25 | 58,544 |
| 21 Feb 2024 | 10.25 | 10.07 | 10.01 | 10.25 | 10.25 | 24,203 |
| 20 Feb 2024 | 10.25 | 10.20 | 10.00 | 10.25 | 10.25 | 14,329 |
| 19 Feb 2024 | 10.25 | 10.33 | 10.12 | 10.25 | 10.25 | 9,874 |
| 16 Feb 2024 | 10.25 | 10.35 | 10.00 | 10.25 | 10.25 | 16,895 |
| 15 Feb 2024 | 10.25 | 10.35 | 10.01 | 10.25 | 10.25 | 103,256 |
| 14 Feb 2024 | 10.25 | 10.07 | 10.00 | 10.25 | 10.25 | 28,270 |
| 13 Feb 2024 | 10.25 | 10.50 | 10.06 | 10.25 | 10.25 | 11,386 |
| 12 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 8,891 |
| 09 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 24,715 |
| 08 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.20 | 10.20 | 27,262 |
| 07 Feb 2024 | 10.25 | 10.43 | 10.15 | 10.25 | 10.25 | 65,092 |
| 06 Feb 2024 | 10.25 | 10.40 | 10.11 | 10.25 | 10.25 | 76,927 |
| 05 Feb 2024 | 10.25 | 10.01 | 10.00 | 10.25 | 10.25 | 669 |
| 02 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 128,617 |
| 01 Feb 2024 | 10.50 | 10.20 | 10.00 | 10.20 | 10.20 | 58,490 |
| 31 Jan 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 54,306 |
| 30 Jan 2024 | 10.50 | 10.15 | 10.00 | 10.25 | 10.25 | 53,565 |
| 29 Jan 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 52,751 |
| 26 Jan 2024 | 10.50 | 11.00 | 10.05 | 10.50 | 10.50 | 216,891 |
| 25 Jan 2024 | 10.50 | 11.00 | 10.00 | 10.20 | 10.20 | 529,373 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.