Ondo InsurTech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.540 | 7.540 | 6.900 | 6.900 | 6.900 | 71,535 |
| 2026-10-22 | 7.300 | 7.400 | 7.121 | 7.200 | 7.200 | 414,387 |
| 2026-10-21 | 7.396 | 7.500 | 7.300 | 7.400 | 7.400 | 409,596 |
| 2026-10-20 | 7.650 | 7.700 | 7.480 | 7.480 | 7.480 | 312,297 |
| 2026-10-19 | 7.500 | 8.000 | 7.400 | 7.400 | 7.400 | 192,206 |
| 2026-10-16 | 7.500 | 7.800 | 7.500 | 7.750 | 7.750 | 444,505 |
| 2026-10-15 | 7.950 | 8.000 | 7.480 | 7.750 | 7.750 | 240,564 |
| 2026-10-14 | 8.000 | 8.200 | 7.700 | 7.950 | 7.950 | 401,936 |
| 2026-10-13 | 8.000 | 8.200 | 7.800 | 7.800 | 7.800 | 259,094 |
| 2026-10-12 | 7.950 | 8.100 | 7.700 | 7.900 | 7.900 | 475,156 |
| 2026-10-09 | 7.850 | 8.300 | 7.500 | 7.950 | 7.950 | 840,619 |
| 2026-10-08 | 8.250 | 8.500 | 7.700 | 7.700 | 7.700 | 795,576 |
| 2026-10-07 | 6.750 | 8.700 | 6.500 | 8.000 | 8.000 | 2,859,920 |
| 2026-10-06 | 6.000 | 7.000 | 6.000 | 6.700 | 6.700 | 971,616 |
| 2026-10-05 | 5.950 | 6.200 | 5.700 | 6.000 | 6.000 | 2,196,338 |
| 2026-10-02 | 5.950 | 6.200 | 5.700 | 6.000 | 6.000 | 128,975 |
| 2026-10-01 | 5.950 | 6.200 | 5.700 | 5.950 | 5.950 | 485,780 |
| 2026-09-30 | 5.950 | 6.200 | 5.700 | 6.200 | 6.200 | 3,128,433 |
| 2026-09-29 | 6.250 | 6.500 | 5.705 | 6.200 | 6.200 | 677,940 |
| 2026-09-28 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 688,405 |
| 2026-09-25 | 5.950 | 6.500 | 5.950 | 6.500 | 6.500 | 1,066,653 |
| 2026-09-24 | 5.216 | 5.800 | 5.216 | 5.800 | 5.800 | 1,064,817 |
| 2026-09-23 | 5.200 | 5.500 | 5.100 | 5.200 | 5.200 | 6,348,831 |
| 2026-09-22 | 5.050 | 5.300 | 4.750 | 5.100 | 5.100 | 5,580,888 |
| 2026-09-21 | 5.250 | 5.300 | 5.000 | 5.000 | 5.000 | 1,215,571 |
| 2026-09-18 | 5.500 | 5.500 | 5.150 | 5.250 | 5.250 | 2,337,258 |
| 2026-09-17 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 2,696 |
| 2026-09-16 | 5.550 | 5.590 | 5.400 | 5.400 | 5.400 | 906,267 |
| 2026-09-15 | 5.550 | 5.600 | 5.500 | 5.600 | 5.600 | 76,996 |
| 2026-09-14 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 98,792 |
| 2026-09-11 | 5.700 | 5.700 | 5.500 | 5.560 | 5.560 | 990,948 |
| 2026-09-10 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 6,011 |
| 2026-09-09 | 5.850 | 6.000 | 5.700 | 5.700 | 5.700 | 540,179 |
| 2026-09-08 | 5.900 | 6.000 | 5.700 | 5.700 | 5.700 | 679,362 |
| 2026-09-07 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 306,134 |
| 2026-09-04 | 6.250 | 6.500 | 5.900 | 6.150 | 6.150 | 342,235 |
| 2026-09-03 | 6.250 | 6.500 | 6.000 | 6.000 | 6.000 | 342,090 |
| 2026-09-02 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 102,228 |
| 2026-09-01 | 6.500 | 7.000 | 6.000 | 6.000 | 6.000 | 2,123,643 |
| 2026-08-28 | 6.750 | 7.000 | 6.160 | 6.500 | 6.500 | 1,800,138 |
| 2026-08-27 | 6.750 | 7.000 | 6.300 | 7.000 | 7.000 | 789,751 |
| 2026-08-26 | 6.750 | 7.000 | 6.500 | 7.000 | 7.000 | 1,119,504 |
| 2026-08-25 | 7.000 | 7.500 | 6.530 | 6.750 | 6.750 | 793,960 |
| 2026-08-24 | 7.250 | 7.660 | 7.000 | 7.360 | 7.360 | 632,830 |
| 2026-08-21 | 7.350 | 7.550 | 7.000 | 7.200 | 7.200 | 2,531,007 |
| 2026-08-20 | 7.650 | 7.700 | 7.000 | 7.350 | 7.350 | 1,184,241 |
| 2026-08-19 | 7.650 | 7.800 | 7.500 | 7.500 | 7.500 | 237,268 |
| 2026-08-18 | 7.750 | 8.000 | 7.500 | 7.500 | 7.500 | 240,408 |
| 2026-08-17 | 7.900 | 8.300 | 7.500 | 7.900 | 7.900 | 614,196 |
| 2026-08-14 | 8.000 | 8.460 | 7.500 | 7.900 | 7.900 | 88,717 |
| 2026-08-13 | 8.000 | 8.175 | 7.700 | 8.000 | 8.000 | 296,470 |
| 2026-08-12 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 252,479 |
| 2026-08-11 | 8.500 | 9.000 | 7.500 | 8.100 | 8.100 | 1,500,791 |
| 2026-08-10 | 8.750 | 9.000 | 8.265 | 8.700 | 8.700 | 1,113,159 |
| 2026-08-07 | 8.700 | 9.000 | 8.500 | 8.750 | 8.750 | 663,357 |
| 2026-08-06 | 8.750 | 9.000 | 8.400 | 8.800 | 8.800 | 1,484,550 |
| 2026-08-05 | 9.000 | 9.500 | 8.500 | 8.900 | 8.900 | 3,771,365 |
| 2026-08-04 | 9.250 | 9.500 | 8.500 | 9.000 | 9.000 | 2,719,886 |
| 2026-08-03 | 8.500 | 9.500 | 8.455 | 9.500 | 9.500 | 5,401,801 |
| 2026-07-31 | 7.500 | 9.300 | 7.500 | 8.260 | 8.260 | 2,980,975 |
Page 1 of 19 · 1,090 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.