Ondo InsurTech PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	21.750	21.869	20.761	21.256	21.256	227,831
2023-12-18	21.750	22.739	20.761	21.750	21.750	138,964
2023-12-15	22.047	22.739	20.761	21.750	21.750	343,304
2023-12-14	21.453	22.739	21.335	22.047	22.047	455,896
2023-12-13	22.244	22.343	20.761	21.453	21.453	311,467
2023-12-12	22.244	23.134	21.750	22.244	22.244	94,585
2023-12-11	22.244	23.134	21.750	22.244	22.244	232,837
2023-12-08	22.739	22.986	21.750	22.244	22.244	193,221
2023-12-07	21.750	23.097	21.380	22.739	22.739	466,402
2023-12-06	21.157	22.739	20.267	21.750	21.750	576,167
2023-12-05	21.552	21.651	20.761	21.157	21.157	444,129
2023-12-04	22.838	23.727	21.088	23.727	23.727	781,820
2023-12-01	20.761	23.727	20.663	23.727	23.727	1,193,859
2023-11-30	21.256	21.750	19.773	20.761	20.761	318,698
2023-11-29	21.750	21.750	20.761	21.256	21.256	150,483
2023-11-28	22.244	22.739	20.069	21.256	21.256	379,590
2023-11-27	22.739	23.727	21.750	22.244	22.244	309,841
2023-11-24	22.739	23.727	22.108	22.739	22.739	469,333
2023-11-23	25.705	26.199	21.819	22.739	22.739	1,916,401
2023-11-22	24.222	26.199	22.739	25.705	25.705	984,370
2023-11-21	27.188	28.671	23.851	24.518	24.518	886,162
2023-11-20	28.671	28.671	25.037	27.188	27.188	1,672,329
2023-11-17	29.659	30.648	28.226	29.857	29.857	1,304,631
2023-11-16	25.210	32.625	24.716	29.659	29.659	2,506,816
2023-11-15	26.693	27.682	24.700	25.210	25.210	681,662
2023-11-14	22.739	28.671	21.626	27.286	27.286	3,149,688
2023-11-13	19.278	19.773	18.834	19.278	19.278	165,272
2023-11-10	19.278	19.437	18.784	19.278	19.278	157,780
2023-11-09	19.723	19.723	18.784	19.278	19.278	157,724
2023-11-08	18.784	20.020	17.796	20.020	20.020	300,972
2023-11-07	19.259	19.259	17.796	18.784	18.784	251,525
2023-11-06	20.069	20.267	19.014	19.278	19.278	315,531
2023-11-03	21.107	21.107	18.908	19.971	19.971	592,599
2023-11-02	22.244	22.739	20.514	21.256	21.256	338,689
2023-11-01	22.244	22.739	21.750	22.541	22.541	256,920
2023-10-31	20.267	22.739	19.773	22.244	22.244	410,678
2023-10-30	20.761	21.750	17.796	20.267	20.267	970,098
2023-10-27	20.267	21.750	18.784	20.761	20.761	681,025
2023-10-26	22.739	22.739	19.773	20.267	20.267	687,720
2023-10-25	21.750	23.727	20.761	22.739	22.739	311,943
2023-10-24	21.750	22.739	20.761	21.750	21.750	546,555
2023-10-23	22.739	23.727	20.761	21.750	21.750	236,093
2023-10-20	22.739	23.727	22.422	22.739	22.739	296,034
2023-10-19	22.739	23.628	22.403	23.530	23.530	93,379
2023-10-18	21.750	23.727	21.711	23.530	23.530	502,456
2023-10-17	22.739	22.739	20.761	21.750	21.750	441,278
2023-10-16	23.727	24.716	21.750	22.244	22.244	365,605
2023-10-13	23.727	24.489	22.838	23.727	23.727	200,493
2023-10-12	24.716	25.705	22.788	23.727	23.727	546,326
2023-10-11	24.222	25.408	23.727	24.716	24.716	270,070
2023-10-10	24.222	24.716	21.750	24.222	24.222	835,698
2023-10-09	26.199	26.693	23.826	24.222	24.222	434,794
2023-10-06	26.199	26.693	25.705	26.199	26.199	108,476
2023-10-05	26.693	27.682	25.705	26.199	26.199	81,836
2023-10-04	28.176	28.671	25.705	26.693	26.693	472,435
2023-10-03	27.682	29.659	27.249	28.176	28.176	776,957
2023-10-02	24.222	28.671	23.727	28.275	28.275	1,376,873
2023-09-29	24.222	24.419	23.727	24.024	24.024	52,154
2023-09-28	24.321	24.716	23.134	24.222	24.222	374,956
2023-09-27	24.222	24.716	23.398	24.321	24.321	280,935

← NewerPage 13 of 19 · 1,091 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.