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	12.50p on 28-04-2026 at 18:40:08
Change	0.00p 0%
Buy	13.00p
Sell	12.00p

Last Trade:	Buy 10,000.00 at 13.00p
Day's Volume:	63,117
Last Close:	12.50p
Open:	12.50p
ISIN:	CA68234M2058

Day's Range	12.50p - 12.50p
52wk Range:	8.00p - 18.25p
Market Capitalisation:	£64.94m
VWAP:	12.73016p
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
Buy*	10,000	13.00p	Ordinary	14:07:38 - 28-Apr-26
Buy*	3,000	13.00p	Ordinary	14:07:20 - 28-Apr-26
Buy*	5,079	12.60p	Suspected BUY Trade	12:42:02 - 28-Apr-26
Buy*	40,000	12.625p	Ordinary	09:36:41 - 28-Apr-26
Buy*	38	13.00p	Ordinary	09:31:08 - 28-Apr-26
Buy*	1,384	13.00p	Ordinary	11:18:16 - 27-Apr-26
Buy*	12,000	13.00p	Ordinary	09:38:50 - 27-Apr-26
Sell*	50,000	12.151p	Ordinary	08:50:29 - 27-Apr-26
Buy*	8	13.00p	Ordinary	08:39:11 - 27-Apr-26
Buy*	27,683	12.625p	Ordinary	12:42:31 - 24-Apr-26

See more Ondine Biomed trades

Ondine Biomed (OBI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Apr 2026 (Fri)	11.50	11.50	11.50	11.50	141,974
16th Apr 2026 (Thu)	11.50	11.50	11.50	11.50	44,052
15th Apr 2026 (Wed)	11.25	11.50	11.25	11.50	159,201
14th Apr 2026 (Tue)	11.50	11.75	11.25	11.25	2,041,432
13th Apr 2026 (Mon)	11.50	11.00	11.00	11.00	1,402,903
10th Apr 2026 (Fri)	11.00	11.00	11.00	11.00	449,535
9th Apr 2026 (Thu)	11.00	11.00	11.00	11.00	281,232
8th Apr 2026 (Wed)	10.75	11.00	10.75	11.00	378,132
7th Apr 2026 (Tue)	10.50	10.50	10.50	10.50	168,689
6th Apr 2026 (Mon)	10.50	10.50	10.50	10.50	0
3rd Apr 2026 (Fri)	10.50	10.50	10.50	10.50	0
2nd Apr 2026 (Thu)	10.50	10.50	10.50	10.50	1,065
1st Apr 2026 (Wed)	10.75	10.75	10.75	10.75	384,238
31st Mar 2026 (Tue)	10.75	10.75	10.50	10.75	160,530
30th Mar 2026 (Mon)	10.75	10.75	10.75	10.75	821,438

See more Ondine Biomed price history

Date	Source	Headline
Ondine Biomed (OBI) Regulatory News
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
13th Apr 2026 7:00 am	RNS	Business Update
8th Apr 2026 7:08 am	RNS-R	ICU Study Accepted for Publication
24th Mar 2026 4:28 pm	RNS	Holdings in Company
10th Mar 2026 7:00 am	RNS	Ondine Provides Update on US Phase 3 Pivotal Study
3rd Mar 2026 7:00 am	RNS	Holdings in Company

See more Ondine Biomed regulatory news

FTSE 100 Latest

Value10,332.79

Change11.70