Ondo InsurTech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 14.625 | 15.000 | 14.250 | 14.625 | 14.625 | 140,623 |
| 2024-09-04 | 14.750 | 14.800 | 14.515 | 14.625 | 14.625 | 239,848 |
| 2024-09-03 | 14.500 | 15.500 | 14.500 | 14.750 | 14.750 | 1,654,969 |
| 2024-09-02 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 79,023 |
| 2024-08-30 | 13.750 | 14.500 | 13.500 | 14.000 | 14.000 | 172,151 |
| 2024-08-29 | 13.866 | 13.866 | 13.671 | 13.750 | 13.750 | 51,322 |
| 2024-08-28 | 14.000 | 14.500 | 13.655 | 14.000 | 14.000 | 88,140 |
| 2024-08-27 | 14.500 | 14.500 | 13.500 | 14.000 | 14.000 | 386,278 |
| 2024-08-23 | 14.375 | 14.500 | 13.900 | 14.500 | 14.500 | 87,803 |
| 2024-08-22 | 14.250 | 14.500 | 13.750 | 14.375 | 14.375 | 374,455 |
| 2024-08-21 | 14.500 | 14.500 | 14.100 | 14.100 | 14.100 | 507,004 |
| 2024-08-20 | 14.500 | 14.738 | 14.333 | 14.500 | 14.500 | 502,282 |
| 2024-08-19 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 50,409 |
| 2024-08-16 | 14.500 | 14.785 | 14.433 | 14.500 | 14.500 | 135,710 |
| 2024-08-15 | 14.500 | 14.720 | 14.378 | 14.500 | 14.500 | 56,914 |
| 2024-08-14 | 14.277 | 15.000 | 14.277 | 14.500 | 14.500 | 197,933 |
| 2024-08-13 | 14.250 | 14.430 | 14.164 | 14.250 | 14.250 | 39,790 |
| 2024-08-12 | 14.250 | 14.500 | 14.150 | 14.250 | 14.250 | 28,975 |
| 2024-08-09 | 14.250 | 14.500 | 14.000 | 14.500 | 14.500 | 81,119 |
| 2024-08-08 | 14.412 | 14.412 | 14.150 | 14.250 | 14.250 | 66,827 |
| 2024-08-07 | 14.500 | 14.740 | 14.000 | 14.400 | 14.400 | 292,751 |
| 2024-08-06 | 14.220 | 15.000 | 14.220 | 14.500 | 14.500 | 306,868 |
| 2024-08-05 | 14.500 | 15.000 | 13.500 | 14.125 | 14.125 | 507,912 |
| 2024-08-02 | 15.500 | 15.950 | 14.500 | 14.750 | 14.750 | 840,186 |
| 2024-08-01 | 14.750 | 16.000 | 14.500 | 15.900 | 15.900 | 1,777,556 |
| 2024-07-31 | 13.500 | 14.825 | 13.282 | 14.750 | 14.750 | 959,835 |
| 2024-07-30 | 13.500 | 14.050 | 13.000 | 14.050 | 14.050 | 1,693,042 |
| 2024-07-29 | 13.250 | 13.500 | 12.500 | 12.750 | 12.750 | 638,115 |
| 2024-07-26 | 12.750 | 13.500 | 12.750 | 13.250 | 13.250 | 588,478 |
| 2024-07-25 | 13.000 | 13.000 | 12.500 | 12.750 | 12.750 | 53,221 |
| 2024-07-24 | 13.000 | 13.000 | 12.550 | 13.000 | 13.000 | 131,696 |
| 2024-07-23 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 321,377 |
| 2024-07-22 | 12.750 | 13.322 | 12.550 | 13.000 | 13.000 | 316,864 |
| 2024-07-19 | 13.500 | 14.000 | 12.550 | 12.550 | 12.550 | 341,368 |
| 2024-07-18 | 13.625 | 14.000 | 13.000 | 13.250 | 13.250 | 342,926 |
| 2024-07-17 | 13.750 | 14.000 | 13.250 | 13.500 | 13.500 | 263,178 |
| 2024-07-16 | 14.124 | 14.124 | 13.550 | 13.750 | 13.750 | 482,986 |
| 2024-07-15 | 14.500 | 15.000 | 14.000 | 14.125 | 14.125 | 99,948 |
| 2024-07-12 | 14.500 | 15.000 | 14.133 | 14.500 | 14.500 | 117,622 |
| 2024-07-11 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 87,938 |
| 2024-07-10 | 14.250 | 15.000 | 14.000 | 14.500 | 14.500 | 239,747 |
| 2024-07-09 | 14.750 | 15.000 | 14.000 | 14.250 | 14.250 | 725,993 |
| 2024-07-08 | 15.125 | 15.500 | 14.530 | 14.750 | 14.750 | 233,287 |
| 2024-07-05 | 14.675 | 15.400 | 14.675 | 15.125 | 15.125 | 744,055 |
| 2024-07-04 | 14.125 | 14.500 | 13.750 | 14.500 | 14.500 | 156,836 |
| 2024-07-03 | 14.750 | 15.000 | 13.750 | 14.125 | 14.125 | 714,237 |
| 2024-07-02 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 166,725 |
| 2024-07-01 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 108,638 |
| 2024-06-28 | 14.000 | 15.000 | 13.500 | 14.750 | 14.750 | 809,402 |
| 2024-06-27 | 14.500 | 15.000 | 13.660 | 14.000 | 14.000 | 298,667 |
| 2024-06-26 | 15.000 | 15.500 | 14.500 | 14.500 | 14.500 | 314,557 |
| 2024-06-25 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 140,438 |
| 2024-06-24 | 14.500 | 15.500 | 14.000 | 15.000 | 15.000 | 411,740 |
| 2024-06-21 | 13.975 | 14.800 | 13.975 | 14.500 | 14.500 | 768,484 |
| 2024-06-20 | 14.500 | 14.550 | 13.660 | 13.750 | 13.750 | 639,634 |
| 2024-06-19 | 14.750 | 15.000 | 14.267 | 14.500 | 14.500 | 423,604 |
| 2024-06-18 | 15.250 | 15.500 | 14.610 | 14.750 | 14.750 | 235,528 |
| 2024-06-17 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 324,404 |
| 2024-06-14 | 15.500 | 16.000 | 15.000 | 15.250 | 15.250 | 268,159 |
| 2024-06-13 | 15.250 | 16.180 | 15.000 | 15.500 | 15.500 | 1,225,476 |
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.