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	8.85p on 13-11-2026 at 19:35:08
Change	-0.25p -2.75%
Buy	9.00p
Sell	8.70p

Last Trade:	Unknown 100,000.00 at 8.70p
Day's Volume:	537,994
Last Close:	8.85p
Open:	8.80p
ISIN:	CA68234M2058

Day's Range	8.65p - 9.10p
52wk Range:	8.00p - 15.50p
Market Capitalisation:	£58.52m
VWAP:	8.813697p
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
Unknown*	100,000	8.70p	Ordinary	15:25:19 - 13-Nov-26
Sell*	125,000	8.70p	Ordinary	15:16:38 - 13-Nov-26
Unknown*	-25,000	8.70p	Ordinary Correction	15:16:38 - 13-Nov-26
Sell*	25,000	8.70p	Ordinary	15:16:38 - 13-Nov-26
Sell*	2,000	8.80p	Ordinary	14:08:08 - 13-Nov-26
Unknown*	100,000	8.703p	Ordinary	13:41:25 - 13-Nov-26
Buy*	200	9.20p	SI Trade	13:14:14 - 13-Nov-26
Sell*	10,000	9.00p	Ordinary	13:14:07 - 13-Nov-26
Sell*	15,000	9.00p	Ordinary	13:01:56 - 13-Nov-26
Sell*	20,000	9.012p	Ordinary	12:53:03 - 13-Nov-26

See more Ondine Biomed trades

Ondine Biomed (OBI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Nov 2026 (Fri)	8.80	9.10	8.65	8.85	537,994
12th Nov 2026 (Thu)	8.95	9.15	8.95	9.10	852,429
11th Nov 2026 (Wed)	9.30	8.90	8.90	8.90	293,310
10th Nov 2026 (Tue)	9.35	9.35	9.30	9.30	461,493
9th Nov 2026 (Mon)	9.25	9.35	9.25	9.35	203,234
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

See more Ondine Biomed price history

Date	Source	Headline
Ondine Biomed (OBI) Regulatory News
11th Nov 2026 7:00 am	RNS-R	Cardiac SSI Infection Tax at C$2,056 per Surgery
9th Nov 2026 7:00 am	RNS	Testing shows no MB-aPDT Resistance in VISA, MRSA
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.

See more Ondine Biomed regulatory news

FTSE 100 Latest

Value10,902.56

Change39.47