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	10.25p on 25-09-2026 at 18:05:08
Change	-0.30p -2.91%
Buy	10.50p
Sell	10.00p

Last Trade:	Sell 20,000.00 at 10.00p
Day's Volume:	70,198
Last Close:	10.00p
Open:	10.25p
ISIN:	CA68234M2058

Day's Range	10.00p - 10.00p
52wk Range:	8.00p - 15.50p
Market Capitalisation:	£51.96m
VWAP:	10.02139p
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
Sell*	20,000	10.00p	Uncrossing Trade	16:35:24 - 25-Sep-26
Sell*	50,000	10.03p	Ordinary	14:49:07 - 25-Sep-26
Sell*	154	10.00p	Ordinary	11:24:17 - 25-Sep-26
Buy*	3	10.50p	Ordinary	08:36:03 - 25-Sep-26
Sell*	41	10.00p	Ordinary	08:31:13 - 25-Sep-26
Unknown*	180,952	10.30p	OTC Trade	17:05:34 - 24-Sep-26
Buy*	1,241	10.30p	Suspected BUY Trade	16:35:19 - 24-Sep-26
Unknown*	100,000	10.00p	Ordinary	15:52:20 - 24-Sep-26
Buy*	50,000	10.295p	Ordinary	14:57:01 - 24-Sep-26
Buy*	2,000	10.30p	Ordinary	14:07:47 - 24-Sep-26

See more Ondine Biomed trades

Ondine Biomed (OBI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
23rd Sep 2026 (Wed)	10.75	10.75	10.70	10.75	534,220
22nd Sep 2026 (Tue)	10.75	10.75	10.50	10.75	475,805
21st Sep 2026 (Mon)	10.50	10.75	10.50	10.75	217,627
18th Sep 2026 (Fri)	10.25	10.80	10.20	10.75	529,511
17th Sep 2026 (Thu)	10.50	10.30	10.20	10.30	1,885,428
16th Sep 2026 (Wed)	10.75	10.50	10.50	10.50	103,597
15th Sep 2026 (Tue)	10.50	10.75	10.50	10.75	883,471
14th Sep 2026 (Mon)	10.25	10.25	10.25	10.25	345,075
11th Sep 2026 (Fri)	11.25	10.30	10.30	10.30	1,384,875
10th Sep 2026 (Thu)	11.75	11.75	11.25	11.25	479,704
9th Sep 2026 (Wed)	11.25	11.00	11.00	11.00	46,747
8th Sep 2026 (Tue)	11.25	11.25	11.25	11.25	595,589
7th Sep 2026 (Mon)	11.25	11.30	11.25	11.25	808,685
4th Sep 2026 (Fri)	11.25	11.25	11.25	11.25	493,915
3rd Sep 2026 (Thu)	11.50	11.50	11.50	11.50	1,057,333
2nd Sep 2026 (Wed)	12.15	11.50	11.50	11.50	2,484,473
1st Sep 2026 (Tue)	12.50	13.25	12.00	12.00	5,679,979
31st Aug 2026 (Mon)	11.75	11.75	11.75	11.75	0
28th Aug 2026 (Fri)	11.75	11.75	11.75	11.75	818,973
27th Aug 2026 (Thu)	11.75	11.75	11.20	11.20	305,285
26th Aug 2026 (Wed)	11.75	11.50	11.50	11.50	424,927

See more Ondine Biomed price history

Date	Source	Headline
Ondine Biomed (OBI) Regulatory News
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
7th Sep 2026 7:00 am	RNS	Largest Private Mexican Network Pilots Steriwave
4th Sep 2026 7:00 am	RNS	Notification of major holdings
3rd Sep 2026 9:59 am	RNS	Notification of major holdings - Pentwater
1st Sep 2026 7:00 am	RNS	Positive Topline Results in US Phase 3 Study
30th Jul 2026 7:00 am	RNS	Major Scottish Hospital Adopts Steriwave
13th Jul 2026 7:00 am	RNS	Update on US Phase 3 Pivotal Study
1st Jul 2026 7:00 am	RNS-R	Keynote Address at 8th Annual Photodynamic Day
30th Jun 2026 6:15 pm	RNS	Result of AGM and voting results

See more Ondine Biomed regulatory news

FTSE 100 Latest

Value10,695.25

Change15.26