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	11.75p on 01-05-2026 at 07:50:12
Change	0.00p 0%
Buy	12.00p
Sell	11.50p

Last Trade:	Buy 43.00 at 12.00p
Day's Volume:	93,452
Last Close:	11.75p
Open:	11.75p
ISIN:	CA68234M2058

Day's Range	11.75p - 11.75p
52wk Range:	8.00p - 18.25p
Market Capitalisation:	£61.05m
VWAP:	11.79939p
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*	43	12.00p	SI Trade	08:41:18 - 01-May-26
Buy*	1,133	12.00p	SI Trade	08:41:18 - 01-May-26
Buy*	1,725	12.00p	Ordinary	08:41:18 - 01-May-26
Buy*	548	12.00p	SI Trade	08:41:18 - 01-May-26
Buy*	1,725	12.00p	Ordinary	08:39:03 - 01-May-26
Buy*	1,365	12.00p	SI Trade	08:39:03 - 01-May-26
Buy*	24	12.00p	SI Trade	08:39:03 - 01-May-26
Buy*	335	12.00p	SI Trade	08:39:03 - 01-May-26
Buy*	1,725	12.00p	Ordinary	08:39:02 - 01-May-26
Buy*	42,418	11.778p	Ordinary	08:36:06 - 01-May-26

See more Ondine Biomed trades

Ondine Biomed (OBI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Ondine Biomed price history

Date	Source	Headline
Ondine Biomed (OBI) Regulatory News
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
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

See more Ondine Biomed regulatory news

FTSE 100 Latest

Value10,323.37

Change-55.45