Ondo InsurTech PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	22.244	22.563	21.750	22.244	22.244	284,732
2024-03-13	22.442	22.739	22.146	22.739	22.739	88,606
2024-03-12	22.442	22.739	22.146	22.442	22.442	147,565
2024-03-11	22.343	22.660	21.948	22.442	22.442	54,233
2024-03-08	22.541	22.694	21.839	22.343	22.343	274,862
2024-03-07	22.739	22.936	22.343	22.541	22.541	272,783
2024-03-06	22.442	22.739	22.175	22.739	22.739	346,281
2024-03-05	22.936	23.134	22.146	22.541	22.541	183,247
2024-03-04	23.233	23.727	22.739	22.936	22.936	203,443
2024-03-01	23.431	23.727	22.739	23.233	23.233	373,995
2024-02-29	24.222	24.716	23.134	23.431	23.431	481,949
2024-02-28	25.705	25.724	22.996	24.222	24.222	1,011,720
2024-02-27	25.705	26.693	25.037	25.705	25.705	316,071
2024-02-26	26.693	27.464	24.716	25.507	25.507	416,005
2024-02-23	26.199	26.693	25.042	25.210	25.210	207,193
2024-02-22	26.693	27.682	25.705	26.199	26.199	332,294
2024-02-21	27.188	28.671	25.705	26.693	26.693	231,119
2024-02-20	25.705	26.693	25.032	25.705	25.705	34,441
2024-02-19	26.693	27.682	24.716	25.705	25.705	333,598
2024-02-16	26.199	27.682	25.705	26.693	26.693	139,769
2024-02-15	26.693	27.682	25.705	26.199	26.199	131,948
2024-02-14	26.693	27.682	25.705	26.693	26.693	37,849
2024-02-13	27.188	27.682	25.705	26.693	26.693	113,473
2024-02-12	25.210	27.682	24.716	26.693	26.693	455,964
2024-02-09	25.210	26.169	24.716	24.716	24.716	165,629
2024-02-08	25.210	25.705	24.716	25.210	25.210	62,392
2024-02-07	26.693	27.682	24.864	25.210	25.210	223,542
2024-02-06	27.682	28.671	25.705	26.693	26.693	245,114
2024-02-05	26.693	28.300	26.100	27.682	27.682	254,896
2024-02-02	26.693	27.682	26.100	26.693	26.693	37,676
2024-02-01	27.188	27.682	26.248	26.693	26.693	149,756
2024-01-31	26.693	27.682	25.902	27.188	27.188	262,694
2024-01-30	27.682	28.671	25.705	26.693	26.693	221,458
2024-01-29	27.682	28.671	26.693	27.682	27.682	108,296
2024-01-26	27.682	28.671	26.693	27.682	27.682	99,642
2024-01-25	27.682	28.671	27.237	27.682	27.682	170,175
2024-01-24	28.176	28.671	25.705	27.682	27.682	263,458
2024-01-23	27.188	28.671	26.693	28.176	28.176	363,958
2024-01-22	27.682	28.671	26.031	27.188	27.188	267,538
2024-01-19	27.682	28.671	26.851	27.682	27.682	45,197
2024-01-18	26.693	28.671	25.705	27.682	27.682	92,040
2024-01-17	27.632	27.632	26.001	26.693	26.693	184,513
2024-01-16	27.188	28.671	25.705	27.188	27.188	145,657
2024-01-15	27.188	28.868	26.298	27.188	27.188	54,112
2024-01-12	28.671	29.659	25.705	27.188	27.188	555,792
2024-01-11	29.165	29.659	26.357	28.275	28.275	692,214
2024-01-10	28.176	30.648	27.682	29.659	29.659	916,169
2024-01-09	25.210	28.671	25.022	28.176	28.176	1,097,827
2024-01-08	24.222	25.705	23.727	25.210	25.210	311,515
2024-01-05	24.716	24.716	23.727	24.222	24.222	78,819
2024-01-04	24.716	25.705	23.727	24.716	24.716	244,096
2024-01-03	23.003	25.705	23.003	24.716	24.716	743,399
2024-01-02	23.134	23.134	21.750	22.739	22.739	451,375
2023-12-29	23.233	23.727	22.936	23.134	23.134	215,645
2023-12-28	23.727	24.716	22.739	23.727	23.727	218,857
2023-12-27	22.244	24.716	21.750	23.727	23.727	396,085
2023-12-22	22.244	22.739	21.923	22.244	22.244	92,138
2023-12-21	21.750	22.739	21.196	22.244	22.244	789,262
2023-12-20	21.256	21.750	20.267	21.256	21.256	572,872
2023-12-19	21.750	21.869	20.761	21.256	21.256	227,831

← NewerPage 12 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.