Free Trial

Ondine Biomedical (OBI) Stock Chart & Stock Price History

→ Amazon's betting big on this unknown AI company (From Manward Press) (Ad)
Free OBI Stock Alerts
GBX 6.60
0.00 (0.00%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Ondine Biomedical Stock Price Performance

5 Day
Performance
-5.71%
1 Month
Performance
-7.38%
3 Month
Performance
-35.61%
6 Month
Performance
-31.64%
Year-To-Date
Performance
-24.57%
1 Year
Performance
-58.88%
Receive OBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ondine Biomedical and its competitors with MarketBeat's FREE daily newsletter

Ad Manward Press
This unknown company solves the biggest issue with AI
Nvidia is the 800-lb gorilla in AI chips. But… it has a big problem. That's where one tiny company comes in.
Discover why this company

OBI Stock Chart for Wednesday, May, 15, 2024

OBI Chart by TradingView

Ondine Biomedical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024GBX 6.60GBX 6.60GBX 6.70GBX 6.60100,500 shs£18.30 million
05/13/2024GBX 7GBX 6.60
-5.71%		GBX 7GBX 6.50343,153 shs£18.30 million
05/10/2024GBX 7GBX 7GBX 7.34GBX 6.5091,231 shs£15.87 million
05/09/2024GBX 7GBX 7GBX 7.50GBX 6.50698,607 shs£15.87 million
05/08/2024GBX 7GBX 7GBX 7.34GBX 6.50304,790 shs£15.87 million
05/07/2024GBX 6.60GBX 7
+6.06%		GBX 7.89GBX 6.051.50 million shs£15.87 million
05/06/2024GBX 6.60GBX 6.60GBX 7GBX 51.17 million shs£14.97 million
05/03/2024GBX 5.01GBX 6.60
+31.68%		GBX 7GBX 61.17 million shs£14.97 million
05/02/2024GBX 5.19GBX 5.01
-3.43%		GBX 5.01GBX 5.01415 shs£11.37 million
05/01/2024GBX 5.25GBX 5.19
-1.14%		GBX 5.28GBX 5.11165,537 shs£11.77 million
04/30/2024GBX 5.50GBX 5.25
-4.55%		GBX 5.50GBX 5.2556,973 shs£11.90 million
04/29/2024GBX 5.88GBX 5.50
-6.38%		GBX 5.76GBX 5.31171,096 shs£12.47 million
04/26/2024GBX 5.88GBX 5.95
+1.19%		GBX 6GBX 5.7569,242 shs£13.48 million
04/25/2024GBX 6.25GBX 5.88
-6.00%		GBX 6.85GBX 5.50431,829 shs£13.32 million
04/24/2024GBX 6.75GBX 6.25
-7.41%		GBX 7.35GBX 6.15616,048 shs£14.17 million
04/23/2024GBX 7GBX 6.75
-3.57%		GBX 7GBX 6.5030,379 shs£15.31 million
04/22/2024GBX 6.88GBX 7
+1.82%		GBX 7.50GBX 6.51299,374 shs£15.87 million
04/19/2024GBX 6.75GBX 6.88
+1.85%		GBX 6.88GBX 6.50457,023 shs£15.59 million
04/18/2024GBX 6.58GBX 6.75
+2.58%		GBX 6.75GBX 6.56110,117 shs£15.31 million
04/17/2024GBX 6.76GBX 6.58
-2.72%		GBX 7GBX 6.57119,006 shs£14.92 million
04/16/2024GBX 7.13GBX 6.76
-5.08%		GBX 7.50GBX 6.76104,181 shs£15.34 million
04/15/2024GBX 7.50GBX 7.13
-4.99%		GBX 8GBX 7176,506 shs£16.16 million
04/12/2024GBX 7.18GBX 7.50
+4.46%		GBX 7.70GBX 7177,000 shs£17.01 million
04/11/2024GBX 7.50GBX 7.18
-4.27%		GBX 7.25GBX 7.05114,463 shs£16.28 million
04/10/2024GBX 6.75GBX 7.50
+11.11%		GBX 8.79GBX 7.03785,944 shs£17.01 million
04/09/2024GBX 7.25GBX 6.75
-6.90%		GBX 6.97GBX 6.53201,334 shs£15.31 million
04/08/2024GBX 7.25GBX 7.25GBX 7.50GBX 7.15154,756 shs£16.44 million
04/05/2024GBX 8.65GBX 7.25
-16.18%		GBX 8.10GBX 7394,742 shs£16.44 million
04/04/2024GBX 9.25GBX 8.65
-6.49%		GBX 9.50GBX 8.06902,258 shs£19.61 million
04/03/2024GBX 9.25GBX 9.25GBX 9.37GBX 9203,881 shs£20.97 million
04/02/2024GBX 9.25GBX 9.25GBX 9.37GBX 9203,881 shs£20.97 million
04/01/2024GBX 9.25GBX 9.25GBX 10GBX 939,379 shs£20.97 million
03/29/2024GBX 9.25GBX 9.25GBX 10GBX 939,379 shs£20.97 million
03/28/2024GBX 9.59GBX 9.25
-3.50%		GBX 10GBX 939,379 shs£20.97 million
03/27/2024GBX 9.60GBX 9.59
-0.16%		GBX 10GBX 9.3356,452 shs£21.73 million
03/26/2024GBX 10GBX 9.60
-4.00%		GBX 10.50GBX 9.60224,326 shs£21.77 million
03/25/2024GBX 9.75GBX 10
+2.56%		GBX 11.40GBX 10682,431 shs£22.68 million
03/22/2024GBX 10GBX 9.50
-5.00%		GBX 9.89GBX 9.503,517 shs£21.54 million
03/21/2024GBX 9.53GBX 10
+4.90%		GBX 10.05GBX 9.5096,564 shs£22.68 million
03/20/2024GBX 9.65GBX 9.53
-1.21%		GBX 10.50GBX 9.532.10 million shs£21.62 million
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (Ad)

The AI boom continues to snowball with no signs of slowing... Google CEO, Sundar Pichai, made waves during a recent call with analysts, reminding them that the search engine company has been “AI first” since 2016.

Get the full story here.
03/19/2024GBX 9.50GBX 9.65
+1.58%		GBX 10GBX 9.506.93 million shs£21.88 million
03/18/2024GBX 9.52GBX 9.50
-0.16%		GBX 9.55GBX 9.50102,750 shs£21.54 million
03/15/2024GBX 9.22GBX 9.52
+3.20%		GBX 10GBX 9.401.10 million shs£21.58 million
03/14/2024GBX 9GBX 9.22
+2.44%		GBX 9.22GBX 9.22300,000 shs£20.91 million
03/13/2024GBX 9.11GBX 9
-1.15%		GBX 9GBX 957 shs£20.41 million
03/12/2024GBX 9.33GBX 9.11
-2.44%		GBX 9.11GBX 9.113,500 shs£20.65 million
03/11/2024GBX 9.25GBX 9.33
+0.90%		GBX 9.33GBX 9.3313,500 shs£21.16 million
03/08/2024GBX 9.22GBX 9.22GBX 9.34GBX 960,619 shs£20.91 million
03/07/2024GBX 9.22GBX 9.22GBX 9.50GBX 9.2212,000 shs£20.91 million
03/06/2024GBX 9.50GBX 9.22
-2.95%		GBX 9.40GBX 9.2260,111 shs£20.91 million
03/05/2024GBX 9.40GBX 9.50
+1.06%		GBX 9.50GBX 958,278 shs£21.54 million
03/04/2024GBX 9.75GBX 9.40
-3.59%		GBX 9.58GBX 9.13135,779 shs£21.31 million
03/01/2024GBX 9.58GBX 9.75
+1.83%		GBX 9.89GBX 9.7510,000 shs£22.11 million
02/29/2024GBX 10GBX 9.58
-4.25%		GBX 10.10GBX 9.58132,839 shs£21.71 million
02/28/2024GBX 9.51GBX 10
+5.15%		GBX 10GBX 9.58180,182 shs£22.68 million
02/27/2024GBX 9.75GBX 9.51
-2.46%		GBX 9.51GBX 9.502,702 shs£21.56 million
02/26/2024GBX 10GBX 9.75
-2.50%		GBX 10.01GBX 9.55117,658 shs£22.11 million
02/23/2024GBX 10.30GBX 10
-2.93%		GBX 10.28GBX 103,126 shs£22.68 million
02/22/2024GBX 10.25GBX 10.30
+0.51%		GBX 10.32GBX 1058,544 shs£23.36 million
02/21/2024GBX 10GBX 10.25
+2.50%		GBX 10.25GBX 10.0124,203 shs£23.24 million
02/20/2024GBX 10.33GBX 10
-3.22%		GBX 10.20GBX 1014,329 shs£22.68 million
02/19/2024GBX 10.25GBX 10.33
+0.81%		GBX 10.33GBX 10.129,874 shs£23.43 million
02/16/2024GBX 10.25GBX 10
-2.44%		GBX 10.35GBX 1016,895 shs£22.68 million
02/15/2024GBX 10.06GBX 10.25
+1.89%		GBX 10.35GBX 10.01103,256 shs£23.24 million
02/14/2024GBX 10.35GBX 10.06
-2.80%		GBX 10.07GBX 1028,270 shs£22.81 million

Related Companies:
This page (LON:OBI) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Amazon's betting big on this unknown AI company
Manward Press
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Bill Clinton Backing Biden Replacement???
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics