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	9.25p on 06-11-2026 at 18:55:09
Change	-0.45p -4.76%
Buy	9.50p
Sell	9.00p

Last Trade:	Sell 1,157.00 at 9.00p
Day's Volume:	239,713
Last Close:	9.00p
Open:	9.45p
ISIN:	CA68234M2058

Day's Range	9.00p - 9.50p
52wk Range:	8.00p - 15.50p
Market Capitalisation:	£59.51m
VWAP:	9.257637p
Shares in Issue:	661.22m

Sector: Medicine and Biotech

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ondine Biomed (OBI) Latest Trades
Sell*	1,157	9.00p	Uncrossing Trade	16:35:29 - 06-Nov-26
Sell*	19,250	9.15p	Ordinary	16:27:36 - 06-Nov-26
Sell*	20,829	9.075p	Ordinary	14:46:16 - 06-Nov-26
Sell*	1,781	9.00p	Ordinary	14:16:59 - 06-Nov-26
Buy*	2,000	9.277p	Ordinary	13:16:41 - 06-Nov-26
Buy*	390	9.2799p	Ordinary	12:28:57 - 06-Nov-26
Buy*	200	9.50p	Suspected BUY Trade	11:00:19 - 06-Nov-26
Buy*	680	9.50p	Ordinary	10:15:29 - 06-Nov-26
Buy*	680	9.50p	SI Trade	10:15:29 - 06-Nov-26
Sell*	10,000	9.20p	Ordinary	10:15:03 - 06-Nov-26

See more Ondine Biomed trades

Ondine Biomed (OBI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2026 (Fri)	9.45	9.50	9.00	9.00	239,713
5th Nov 2026 (Thu)	9.75	9.65	9.20	9.40	417,806
4th Nov 2026 (Wed)	9.40	9.40	9.40	9.40	1,426,170
3rd Nov 2026 (Tue)	9.75	9.75	9.40	9.40	577,127
2nd Nov 2026 (Mon)	9.75	9.30	9.30	9.30	232,330
30th Oct 2026 (Fri)	9.75	9.75	9.75	9.75	195,218
29th Oct 2026 (Thu)	9.75	9.75	9.75	9.75	131,077
28th Oct 2026 (Wed)	9.60	9.75	9.50	9.50	150,056
27th Oct 2026 (Tue)	9.75	9.75	9.50	9.50	782,575
26th Oct 2026 (Mon)	9.75	9.75	9.75	9.75	206,685
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

See more Ondine Biomed price history

Date	Source	Headline
Ondine Biomed (OBI) Regulatory News
5th Nov 2026 7:00 am	RNS	Dartford and Gravesham NHS Trust Adopts Steriwave
28th Oct 2026 7:00 am	RNS	LANTERN Safety Results Presented at IDWeek
26th Oct 2026 5:02 pm	RNS	Holding(s) in Company
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

See more Ondine Biomed regulatory news

FTSE 100 Latest

Value10,673.94

Change-108.72