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	11.25p on 20-11-2025 at 19:40:07
Change	0.00p 0%
Buy	11.50p
Sell	11.00p

Last Trade:	Sell 10,053.00 at 11.15p
Day's Volume:	10,090
Last Close:	11.25p
Open:	11.25p
ISIN:	CA68234M2058

Day's Range	11.25p - 11.25p
52wk Range:	7.35p - 18.25p
Market Capitalisation:	£58.32m
VWAP:	11.14945p
Shares in Issue:	518.37m

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*	10,053	11.15p	Ordinary	15:52:53 - 20-Nov-25
Sell*	37	11.00p	Ordinary	12:41:40 - 20-Nov-25
Buy*	50,000	11.389p	Ordinary	14:04:29 - 19-Nov-25
Buy*	50,000	11.325p	Ordinary	13:49:13 - 19-Nov-25
Sell*	50,000	11.075p	Ordinary	13:27:35 - 19-Nov-25
Unknown*	-50,000	11.075p	Ordinary Correction	13:27:34 - 19-Nov-25
Sell*	50,000	11.075p	Ordinary	13:27:34 - 19-Nov-25
Unknown*	100,000	11.39p	Ordinary	12:28:45 - 19-Nov-25
Sell*	50,000	11.05p	Ordinary	15:57:46 - 18-Nov-25
Sell*	35,000	11.06p	Ordinary	15:55:40 - 18-Nov-25

See more Ondine Biomed trades

Ondine Biomed (OBI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Nov 2025 (Thu)	11.25	11.25	11.25	11.25	10,090
19th Nov 2025 (Wed)	11.25	11.25	11.25	11.25	350,000
18th Nov 2025 (Tue)	11.75	12.00	11.25	11.25	343,898
17th Nov 2025 (Mon)	11.75	11.75	11.75	11.75	6,413
14th Nov 2025 (Fri)	11.75	11.75	11.75	11.75	9,336
13th Nov 2025 (Thu)	11.75	11.75	11.75	11.75	110
12th Nov 2025 (Wed)	12.25	12.25	11.75	11.75	255,569
11th Nov 2025 (Tue)	12.25	12.25	12.25	12.25	298,827
10th Nov 2025 (Mon)	12.25	12.00	12.00	12.25	61,999
7th Nov 2025 (Fri)	12.25	12.25	12.25	12.25	2,045
6th Nov 2025 (Thu)	12.25	12.25	12.25	12.25	71,850
5th Nov 2025 (Wed)	12.75	12.75	12.25	12.25	193,107
4th Nov 2025 (Tue)	12.75	13.00	12.75	13.00	60,538
3rd Nov 2025 (Mon)	13.25	13.25	12.75	12.75	293,258
31st Oct 2025 (Fri)	13.00	13.50	13.25	13.25	62,999
30th Oct 2025 (Thu)	13.25	13.50	13.50	13.50	28,442
29th Oct 2025 (Wed)	13.25	13.50	13.25	13.50	70,666
28th Oct 2025 (Tue)	13.00	13.25	13.00	13.25	103,457
27th Oct 2025 (Mon)	13.25	13.50	13.00	13.00	267,088
24th Oct 2025 (Fri)	12.50	12.50	12.50	12.50	130,000
23rd Oct 2025 (Thu)	12.50	12.50	12.50	12.50	3,817
22nd Oct 2025 (Wed)	12.50	12.50	12.50	12.50	147,730
21st Oct 2025 (Tue)	12.50	12.50	12.50	12.50	1,078,919
20th Oct 2025 (Mon)	12.50	13.00	12.50	12.50	113,822

See more Ondine Biomed price history

Date	Source	Headline
Ondine Biomed (OBI) Regulatory News
27th Oct 2025 7:00 am	RNS	Topline Results Significant in Steriwave ICU Study
2nd Oct 2025 7:00 am	RNS	Cambridge’s Papworth Hospital Pilots Steriwave
26th Sep 2025 7:00 am	RNS	Ondine Biomedical Continues Growth in H1 2025
23rd Sep 2025 7:00 am	RNS-R	Steriwave Now Protecting Patients with Cancer
19th Sep 2025 7:00 am	RNS	Notice of Interim Results & Investor Presentation
18th Sep 2025 5:55 pm	RNS-R	Ondine Presents Major Economic Benefits at ICPIC
15th Sep 2025 10:44 am	RNS-R	Steriwave proven to be effective against C Auris
12th Sep 2025 7:00 am	RNS	Grant of Options
10th Sep 2025 7:00 am	RNS-R	Steriwave Featured on CNBC’s Worldwide Exchange
8th Sep 2025 7:00 am	RNS	Notification of major holdings - hInsight

See more Ondine Biomed regulatory news

FTSE 100 Latest

Value9,527.65

Change20.24