LSE · OBI · stock
Ondine Biomedical Inc. (OBI) stock price history
Every LSE trading session of Ondine Biomedical Inc. from Dec 6, 2021 to Nov 13, 2026: 848 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OBI adjusted close, 2021 to 2026
- £0.5850
- All time high, 2021
- £0.1550
- 52 week high, £0.0010 low
- 848
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
OBI key facts
- Ondine Biomedical Inc. (OBI) closed at £0.0885 on Nov 13, 2026 on LSE.
- OBI's all time high close is £0.5850, set on Dec 10, 2021; its all time low close is £0.0010 on Oct 1, 2026.
- OBI's 52 week range is £0.0010 to £0.1550.
- OBI returned -24.7% over the year to Nov 13, 2026.
- Since Dec 6, 2021 OBI returned -85%, -31.7% a year compounded.
- OBI's deepest drawdown was -99.8% from Dec 13, 2021 to Oct 1, 2026.
- DataCedar holds 848 daily sessions of OBI history from Dec 6, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OBI price chart, 2021 to 2026
OBI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | -35.6% |
| 6 months | -39.0% |
| Year to date | +1.1% |
| 1 year | -24.7% |
| 3 years | -11.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 6, 2021 | -84.7% |
| Compound annual growth, 4.9 years | -31.7% |
OBI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.5850 on Dec 10, 2021
- All time low close
- £0.0010 on Oct 1, 2026
- 52 week high
- £0.1550 on May 14, 2026
- 52 week low
- £0.0010 on Oct 1, 2026
- Deepest drawdown
- -99.8% from Dec 13, 2021 to Oct 1, 2026, not yet recovered
- Best single session
- +9,900% on Oct 12, 2026
- Worst single session
- -99.0% on Oct 1, 2026
- Volatility, 1 year annualised
- 653.9%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2025, 0%
- Worst calendar year
- 2022, -63%
OBI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 6, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0875 | £0.1550 | £0.0010 | £0.0885 | +1.1% | 84.8M | 194 |
| 2025 | £0.0875 | £0.1850 | £0.0800 | £0.0875 | 0.0% | 56.8M | 198 |
| 2024 | £0.0875 | £0.1140 | £0.0525 | £0.0875 | 0.0% | 64.3M | 160 |
| 2023 | £0.2050 | £0.2100 | £0.0686 | £0.0875 | -57.3% | 24.8M | 157 |
| 2022 | £0.5550 | £0.5600 | £0.2000 | £0.2050 | -63.1% | 3.8M | 126 |
| 2021 | £0.5600 | £0.6000 | £0.5341 | £0.5550 | n/a | 3.8M | 13 |
OBI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0885 | -9.2% |
| October 2026 | £0.0975 | 0.0% |
| September 2026 | £0.0975 | -17.0% |
| August 2026 | £0.1175 | -11.3% |
| July 2026 | £0.1325 | -11.7% |
| June 2026 | £0.1500 | 0.0% |
| May 2026 | £0.1500 | +27.7% |
| April 2026 | £0.1175 | +9.3% |
| March 2026 | £0.1075 | +4.9% |
| February 2026 | £0.1025 | +20.6% |
| January 2026 | £0.0850 | -2.9% |
| December 2025 | £0.0875 | -23.9% |
About the OBI data
Daily bars. 848 sessions from Dec 6, 2021 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 6, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AOBI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
OBI share price history
