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	11.00p on 08-04-2026 at 17:40:08
Change	0.50p 4.76%
Buy	11.50p
Sell	10.50p

Last Trade:	Sell 757.00 at 10.831p
Day's Volume:	378,132
Last Close:	11.00p
Open:	10.75p
ISIN:	CA68234M2058

Day's Range	10.75p - 11.00p
52wk Range:	8.00p - 18.25p
Market Capitalisation:	£57.15m
VWAP:	10.99197p
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*	757	10.831p	Ordinary	16:03:38 - 08-Apr-26
Sell*	50,000	10.825p	Ordinary	13:59:59 - 08-Apr-26
Sell*	10,000	10.825p	Ordinary	13:13:44 - 08-Apr-26
Buy*	43,668	11.45p	Ordinary	13:03:02 - 08-Apr-26
Buy*	44,326	11.28p	Ordinary	12:58:57 - 08-Apr-26
Buy*	8,788	11.30p	Ordinary	09:51:27 - 08-Apr-26
Unknown*	90,000	10.75p	Ordinary	09:45:24 - 08-Apr-26
Unknown*	30	11.00p	SI Trade	08:43:18 - 08-Apr-26
Unknown*	18	11.00p	SI Trade	08:43:18 - 08-Apr-26
Unknown*	272	11.00p	SI Trade	08:43:18 - 08-Apr-26

See more Ondine Biomed trades

Ondine Biomed (OBI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Mar 2026 (Tue)	10.75	10.75	10.50	10.75	160,530
30th Mar 2026 (Mon)	10.75	10.75	10.75	10.75	821,438
27th Mar 2026 (Fri)	10.75	11.00	10.75	10.75	934,074
26th Mar 2026 (Thu)	10.75	10.75	10.75	10.75	583
25th Mar 2026 (Wed)	10.75	10.75	10.75	10.75	18,833
24th Mar 2026 (Tue)	10.75	10.75	10.75	10.75	107,617
23rd Mar 2026 (Mon)	10.75	10.75	10.75	10.75	747,323
20th Mar 2026 (Fri)	10.75	10.75	10.75	10.75	473,000
19th Mar 2026 (Thu)	11.00	10.75	10.70	10.75	841,180
18th Mar 2026 (Wed)	11.00	11.00	11.00	11.00	134,323
17th Mar 2026 (Tue)	11.00	11.00	11.00	11.00	110,653
16th Mar 2026 (Mon)	11.00	11.00	11.00	11.00	224,815
13th Mar 2026 (Fri)	11.00	11.00	11.00	11.00	65,713
12th Mar 2026 (Thu)	11.00	11.00	11.00	11.00	24,921
11th Mar 2026 (Wed)	11.00	11.00	11.00	11.00	56,428
10th Mar 2026 (Tue)	10.25	11.00	10.25	11.00	577,929
9th Mar 2026 (Mon)	10.25	10.25	10.25	10.25	198,422

See more Ondine Biomed price history

Date	Source	Headline
Ondine Biomed (OBI) Regulatory News
8th Apr 2026 7:08 am	RNS-R	ICU Study Accepted for Publication
24th Mar 2026 4:28 pm	RNS	Holdings in Company
10th Mar 2026 7:00 am	RNS	Ondine Provides Update on US Phase 3 Pivotal Study
3rd Mar 2026 7:00 am	RNS	Holdings in Company
25th Feb 2026 7:00 am	RNS	Share Issuance for ICU Study Submission
20th Feb 2026 5:40 pm	RNS	Holding(s) in Company
6th Feb 2026 7:00 am	RNS-R	Ondine and Mid Yorks Win National Award
2nd Feb 2026 7:00 am	RNS-R	Steriwave Up for 2025 “Product of the Year” Award
27th Jan 2026 7:00 am	RNS-R	Expanding Steriwave Use Across Vancouver Island
22nd Jan 2026 9:42 am	RNS-R	Steriwave Expands into ENT Surgery in Spain

See more Ondine Biomed regulatory news

FTSE 100 Latest

Value10,608.88

Change260.09