Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ondine Biomed (OBI) Share Price

Intraday
Historical

Price	9.75p on 23-10-2026 at 18:15:09
Change	-0.50p -4.88%
Buy	10.00p
Sell	9.50p

Last Trade:	Buy 2,700.00 at 10.00p
Day's Volume:	314,512
Last Close:	9.75p
Open:	10.00p
ISIN:	CA68234M2058

Day's Range	9.75p - 10.25p
52wk Range:	8.00p - 15.50p
Market Capitalisation:	£54.72m
VWAP:	9.872248p
Shares in Issue:	561.22m

Sector: Medicine and Biotech

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ondine Biomed (OBI) Latest Trades
Buy*	2,700	10.00p	Ordinary	14:35:13 - 23-Oct-26
Buy*	40,000	9.875p	Ordinary	13:26:59 - 23-Oct-26
Sell*	43,546	9.50p	Ordinary	12:51:02 - 23-Oct-26
Buy*	30,000	9.875p	Ordinary	10:39:06 - 23-Oct-26
Sell*	210	9.50p	SI Trade	10:21:18 - 23-Oct-26
Buy*	102	10.00p	SI Trade	10:21:18 - 23-Oct-26
Buy*	200	10.00p	SI Trade	10:21:18 - 23-Oct-26
Buy*	1,800	10.00p	Ordinary	09:59:42 - 23-Oct-26
Buy*	584	10.00p	Ordinary	08:43:15 - 23-Oct-26
Buy*	97	10.00p	SI Trade	08:40:09 - 23-Oct-26

See more Ondine Biomed trades

Ondine Biomed (OBI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Oct 2026 (Fri)	10.00	10.25	9.75	9.75	314,512
22nd Oct 2026 (Thu)	10.25	10.25	10.25	10.25	220,750
21st Oct 2026 (Wed)	10.25	10.25	10.25	10.25	242,985
20th Oct 2026 (Tue)	10.25	10.25	10.25	10.25	1,312,797
19th Oct 2026 (Mon)	9.75	9.75	9.75	9.75	0
16th Oct 2026 (Fri)	9.75	9.75	9.75	9.75	0
15th Oct 2026 (Thu)	9.75	9.75	9.75	9.75	0
14th Oct 2026 (Wed)	9.75	9.75	9.75	9.75	0
13th Oct 2026 (Tue)	9.75	9.75	9.75	9.75	0
12th Oct 2026 (Mon)	9.75	9.75	9.75	9.75	0
9th Oct 2026 (Fri)	9.75	9.75	9.75	9.75	0
8th Oct 2026 (Thu)	9.75	9.75	9.75	9.75	0
7th Oct 2026 (Wed)	9.75	9.75	9.75	9.75	0
6th Oct 2026 (Tue)	9.75	9.75	9.75	9.75	0
5th Oct 2026 (Mon)	9.75	9.75	9.75	9.75	0
2nd Oct 2026 (Fri)	9.75	9.75	9.75	9.75	0
1st Oct 2026 (Thu)	9.75	9.75	9.75	9.75	0
30th Sep 2026 (Wed)	9.75	9.75	9.75	9.75	0
29th Sep 2026 (Tue)	9.50	9.75	9.50	9.75	747,590
28th Sep 2026 (Mon)	10.25	10.25	9.75	9.75	305,755
25th Sep 2026 (Fri)	10.25	10.00	10.00	10.00	70,198
24th Sep 2026 (Thu)	10.75	10.30	9.75	10.30	1,686,326

See more Ondine Biomed price history

Date	Source	Headline
Ondine Biomed (OBI) Regulatory News
23rd Oct 2026 7:00 am	RNS	Ottawa Heart Institute Reduces CABG SSIs by 51.5%
20th Oct 2026 7:30 am	RNS	Capital Access Window - Ondine Biomedical Inc
20th Oct 2026 7:00 am	RNS	Result of Fundraise, Restoration of Trading & TVR
19th Oct 2026 4:18 pm	RNS	Proposed c.£10m (C$18.88m) Fundraise
30th Sep 2026 7:30 am	RNS	Capital Access Window - Ondine Biomedical Inc.
30th Sep 2026 7:00 am	RNS	Capital Access Window
30th Sep 2026 7:00 am	RNS	2026 Interim Results & Post-Period Momentum
29th Sep 2026 7:00 am	RNS	Ondine and Mela Advance NHS ICU Market Access
23rd Sep 2026 7:00 am	RNS	Steriwave Deploys in 5 Southern Ontario Hospitals
10th Sep 2026 7:00 am	RNS	Investor Presentation of Phase 3 Topline Results

See more Ondine Biomed regulatory news

FTSE 100 Latest

Value10,690.36

Change-34.67