Ondo InsurTech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 14.600 | 16.500 | 14.600 | 16.500 | 16.500 | 2,624,528 |
| 2024-06-11 | 14.750 | 15.500 | 14.000 | 14.500 | 14.500 | 609,399 |
| 2024-06-10 | 14.250 | 15.000 | 13.700 | 14.500 | 14.500 | 2,066,843 |
| 2024-06-07 | 14.750 | 14.940 | 14.058 | 14.150 | 14.150 | 660,236 |
| 2024-06-06 | 14.750 | 15.500 | 14.000 | 15.000 | 15.000 | 379,936 |
| 2024-06-05 | 14.250 | 14.500 | 14.000 | 14.000 | 14.000 | 382,859 |
| 2024-06-04 | 14.250 | 14.800 | 14.000 | 14.250 | 14.250 | 1,464,938 |
| 2024-06-03 | 14.500 | 14.685 | 14.000 | 14.250 | 14.250 | 467,214 |
| 2024-05-31 | 15.000 | 15.000 | 14.000 | 14.500 | 14.500 | 301,110 |
| 2024-05-30 | 15.250 | 15.500 | 14.000 | 15.000 | 15.000 | 708,426 |
| 2024-05-29 | 15.250 | 16.000 | 14.670 | 15.250 | 15.250 | 104,357 |
| 2024-05-28 | 15.500 | 16.000 | 14.500 | 16.000 | 16.000 | 121,869 |
| 2024-05-24 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 245,051 |
| 2024-05-23 | 15.500 | 16.000 | 15.422 | 15.500 | 15.500 | 17,015 |
| 2024-05-22 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 72,525 |
| 2024-05-21 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 324,645 |
| 2024-05-20 | 15.000 | 16.000 | 14.500 | 15.500 | 15.500 | 668,675 |
| 2024-05-17 | 15.500 | 16.000 | 14.530 | 15.000 | 15.000 | 442,939 |
| 2024-05-16 | 14.750 | 15.604 | 14.500 | 15.250 | 15.250 | 327,346 |
| 2024-05-15 | 16.000 | 16.080 | 14.660 | 14.750 | 14.750 | 290,818 |
| 2024-05-14 | 14.335 | 16.807 | 14.177 | 15.818 | 15.818 | 1,443,261 |
| 2024-05-13 | 14.335 | 14.830 | 13.841 | 14.335 | 14.335 | 83,298 |
| 2024-05-10 | 15.502 | 15.502 | 14.335 | 14.335 | 14.335 | 311,581 |
| 2024-05-09 | 15.571 | 15.818 | 15.324 | 15.571 | 15.571 | 146,329 |
| 2024-05-08 | 15.571 | 15.680 | 15.027 | 15.571 | 15.571 | 69,232 |
| 2024-05-07 | 15.818 | 16.313 | 15.354 | 15.571 | 15.571 | 488,841 |
| 2024-05-03 | 14.582 | 15.838 | 14.335 | 15.571 | 15.571 | 763,504 |
| 2024-05-02 | 15.324 | 15.818 | 14.345 | 14.582 | 14.582 | 298,182 |
| 2024-05-01 | 15.077 | 15.818 | 14.533 | 15.324 | 15.324 | 208,248 |
| 2024-04-30 | 15.571 | 15.818 | 14.879 | 15.077 | 15.077 | 371,986 |
| 2024-04-29 | 15.818 | 16.313 | 15.324 | 15.621 | 15.621 | 238,018 |
| 2024-04-26 | 15.324 | 15.818 | 14.830 | 14.928 | 14.928 | 222,709 |
| 2024-04-25 | 15.818 | 16.313 | 15.027 | 15.324 | 15.324 | 187,311 |
| 2024-04-24 | 15.818 | 15.917 | 15.541 | 15.818 | 15.818 | 106,051 |
| 2024-04-23 | 16.065 | 16.659 | 15.423 | 15.818 | 15.818 | 139,951 |
| 2024-04-22 | 16.065 | 16.313 | 15.818 | 15.818 | 15.818 | 252,530 |
| 2024-04-19 | 16.065 | 16.313 | 15.947 | 16.065 | 16.065 | 267,818 |
| 2024-04-18 | 16.065 | 16.659 | 15.947 | 16.659 | 16.659 | 193,240 |
| 2024-04-17 | 16.313 | 16.477 | 15.818 | 16.065 | 16.065 | 166,698 |
| 2024-04-16 | 17.469 | 17.469 | 15.621 | 16.313 | 16.313 | 1,107,504 |
| 2024-04-15 | 18.290 | 18.290 | 16.521 | 17.548 | 17.548 | 1,100,611 |
| 2024-04-12 | 18.537 | 18.784 | 17.904 | 18.191 | 18.191 | 1,317,750 |
| 2024-04-11 | 19.278 | 19.447 | 18.295 | 18.784 | 18.784 | 559,606 |
| 2024-04-10 | 20.761 | 20.761 | 18.784 | 20.267 | 20.267 | 1,246,635 |
| 2024-04-09 | 21.009 | 21.750 | 20.267 | 21.651 | 21.651 | 341,630 |
| 2024-04-08 | 20.267 | 21.750 | 19.773 | 21.750 | 21.750 | 844,266 |
| 2024-04-05 | 19.971 | 20.712 | 19.971 | 20.267 | 20.267 | 353,696 |
| 2024-04-04 | 20.514 | 20.761 | 19.278 | 19.773 | 19.773 | 606,569 |
| 2024-04-03 | 21.009 | 21.750 | 20.267 | 20.514 | 20.514 | 219,728 |
| 2024-04-02 | 21.750 | 22.739 | 20.541 | 21.009 | 21.009 | 573,647 |
| 2024-03-28 | 21.750 | 22.739 | 20.761 | 21.750 | 21.750 | 274,512 |
| 2024-03-27 | 21.552 | 22.739 | 20.761 | 21.750 | 21.750 | 731,228 |
| 2024-03-26 | 21.552 | 22.343 | 20.761 | 21.552 | 21.552 | 34,587 |
| 2024-03-25 | 21.552 | 22.343 | 20.761 | 21.552 | 21.552 | 199,674 |
| 2024-03-22 | 21.256 | 22.244 | 20.761 | 21.552 | 21.552 | 137,865 |
| 2024-03-21 | 22.244 | 22.343 | 20.761 | 21.256 | 21.256 | 205,818 |
| 2024-03-20 | 22.244 | 22.739 | 21.750 | 22.244 | 22.244 | 136,404 |
| 2024-03-19 | 22.541 | 23.332 | 21.750 | 23.332 | 23.332 | 164,520 |
| 2024-03-18 | 22.244 | 23.332 | 21.750 | 22.739 | 22.739 | 158,624 |
| 2024-03-15 | 22.244 | 22.739 | 22.210 | 22.244 | 22.244 | 106,657 |
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.