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	15.00p on 18-05-2026 at 18:05:09
Change	0.00p 0%
Buy	15.50p
Sell	14.50p

Last Trade:	Unknown 100,000.00 at 15.00p
Day's Volume:	193,481
Last Close:	15.00p
Open:	15.00p
ISIN:	CA68234M2058

Day's Range	15.00p - 15.00p
52wk Range:	8.00p - 18.25p
Market Capitalisation:	£77.93m
VWAP:	15.02355p
Shares in Issue:	519.55m

Sector: Medicine and Biotech

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ondine Biomed (OBI) Latest Trades
Unknown*	100,000	15.00p	Ordinary	16:30:20 - 18-May-26
Buy*	1,656	15.33p	Ordinary	16:00:27 - 18-May-26
Buy*	15	15.50p	Ordinary	15:33:15 - 18-May-26
Buy*	13,000	15.33p	Ordinary	15:25:42 - 18-May-26
Buy*	504	15.50p	Ordinary	14:47:59 - 18-May-26
Buy*	10,722	15.33p	Ordinary	14:02:46 - 18-May-26
Buy*	451	15.50p	Ordinary	13:35:33 - 18-May-26
Buy*	993	15.50p	Ordinary	13:34:51 - 18-May-26
Buy*	1,121	15.332p	Ordinary	13:18:23 - 18-May-26
Buy*	645	15.50p	SI Trade	12:02:28 - 18-May-26

See more Ondine Biomed trades

Ondine Biomed (OBI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th May 2026 (Fri)	15.00	15.00	15.00	15.00	203,065
14th May 2026 (Thu)	14.50	15.00	14.50	15.00	381,524
13th May 2026 (Wed)	14.50	14.50	14.50	14.50	301,596
12th May 2026 (Tue)	15.00	15.00	14.50	14.50	550,658
11th May 2026 (Mon)	14.00	15.00	14.00	15.00	1,715,471
8th May 2026 (Fri)	13.50	14.00	13.50	14.00	1,343,130
7th May 2026 (Thu)	12.75	13.60	13.60	13.60	581,790
6th May 2026 (Wed)	12.00	12.75	12.00	12.75	414,933
5th May 2026 (Tue)	12.00	12.00	12.00	12.00	137,218
4th May 2026 (Mon)	11.75	11.75	11.75	11.75	0
1st May 2026 (Fri)	11.75	11.75	11.75	11.75	720,606
30th Apr 2026 (Thu)	11.75	11.75	11.75	11.75	224,055
29th Apr 2026 (Wed)	12.50	12.50	11.75	11.75	3,271,448
28th Apr 2026 (Tue)	12.50	12.50	12.50	12.50	63,117
27th Apr 2026 (Mon)	12.50	12.50	12.50	12.50	63,392
24th Apr 2026 (Fri)	12.50	12.50	12.50	12.50	225,164
23rd Apr 2026 (Thu)	12.00	12.50	12.00	12.50	618,561
22nd Apr 2026 (Wed)	11.50	12.00	11.50	12.00	555,362
21st Apr 2026 (Tue)	11.50	11.50	11.50	11.50	11,278
20th Apr 2026 (Mon)	11.50	11.50	11.50	11.50	321,974

See more Ondine Biomed price history

Date	Source	Headline
Ondine Biomed (OBI) Regulatory News
6th May 2026 9:54 am	RNS	Notification of major holdings - hInsight-NX, LLC
6th May 2026 9:47 am	RNS	Notification of major holdings - Carolyn Cross
5th May 2026 5:02 pm	RNS	Notification of major holdings - Pentwater
30th Apr 2026 9:30 am	RNS-R	Ondine Presented Steriwave Data at IPC 2026
29th Apr 2026 7:00 am	RNS	Result of Fundraise & TVR
28th Apr 2026 5:26 pm	RNS	Proposed c.£5 million (C$9.23 million) Fundraise
27th Apr 2026 7:00 am	RNS-R	ICU Study to be Presented at 2026 CACCN Conference
23rd Apr 2026 7:00 am	RNS	Marked Reduction in SSIs at Ottawa Heart Institute
22nd Apr 2026 7:00 am	RNS-R	Two Abstracts Accepted at World Congress
14th Apr 2026 7:00 am	RNS	Steriwave ICU Study Shows 39.5% Pneumonia Drop

See more Ondine Biomed regulatory news

FTSE 100 Latest

Value10,323.75

Change128.38