Ondo InsurTech PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	24.518	24.518	22.986	24.222	24.222	1,086,176
2023-09-25	25.210	25.705	24.133	25.013	25.013	218,532
2023-09-22	25.507	25.705	22.027	25.210	25.210	1,344,065
2023-09-21	26.001	26.496	24.815	25.507	25.507	331,472
2023-09-20	26.693	26.693	24.815	26.001	26.001	698,809
2023-09-19	27.188	28.275	24.716	26.693	26.693	928,200
2023-09-18	26.397	27.682	26.100	27.188	27.188	233,923
2023-09-15	26.860	26.860	26.100	26.298	26.298	233,195
2023-09-14	26.397	27.682	26.075	26.891	26.891	249,550
2023-09-13	26.990	27.089	25.952	26.397	26.397	334,447
2023-09-12	27.188	27.682	25.813	26.891	26.891	399,473
2023-09-11	28.671	28.710	26.693	27.484	27.484	738,466
2023-09-08	28.671	29.659	27.682	28.671	28.671	194,130
2023-09-07	28.176	29.264	27.682	28.671	28.671	109,231
2023-09-06	28.671	29.659	27.929	28.473	28.473	307,876
2023-09-05	28.176	30.648	27.682	30.252	30.252	100,063
2023-09-04	31.142	32.625	27.978	28.176	28.176	432,716
2023-09-01	31.142	32.625	29.659	31.241	31.241	306,137
2023-08-31	30.153	31.834	29.659	31.834	31.834	423,061
2023-08-30	29.363	31.636	29.363	31.241	31.241	527,487
2023-08-29	28.671	29.659	28.226	29.165	29.165	684,081
2023-08-25	28.671	28.671	26.945	28.671	28.671	323,054
2023-08-24	29.165	29.659	27.286	27.286	27.286	253,499
2023-08-23	29.659	30.648	28.671	29.165	29.165	197,342
2023-08-22	31.636	32.625	27.901	29.659	29.659	659,316
2023-08-21	31.636	32.625	30.648	31.636	31.636	272,876
2023-08-18	31.142	32.427	30.910	31.636	31.636	200,211
2023-08-17	30.648	32.625	29.659	31.142	31.142	361,009
2023-08-16	31.340	32.032	29.827	30.648	30.648	595,624
2023-08-15	32.625	32.625	30.648	31.340	31.340	350,034
2023-08-14	33.119	35.284	29.659	32.131	32.131	2,170,457
2023-08-11	33.614	37.568	31.636	33.119	33.119	624,340
2023-08-10	35.591	36.580	31.760	34.009	34.009	493,928
2023-08-09	36.580	38.557	34.602	35.591	35.591	1,269,677
2023-08-08	35.097	38.557	34.602	35.591	35.591	1,011,002
2023-08-07	34.602	36.382	33.614	35.591	35.591	714,227
2023-08-04	36.085	36.777	33.278	35.393	35.393	661,352
2023-08-03	35.591	37.568	34.602	36.085	36.085	399,949
2023-08-02	36.085	38.557	34.602	35.591	35.591	1,241,242
2023-08-01	34.108	37.568	32.625	36.975	36.975	1,272,291
2023-07-31	29.758	35.561	29.541	34.108	34.108	3,242,340
2023-07-28	30.450	30.821	29.412	30.252	30.252	513,507
2023-07-27	29.363	31.636	29.307	30.450	30.450	535,176
2023-07-26	28.967	31.636	28.671	28.671	28.671	1,050,883
2023-07-25	29.659	30.539	27.694	29.264	29.264	2,477,658
2023-07-24	34.108	34.602	28.433	29.461	29.461	2,938,642
2023-07-21	34.602	36.580	34.207	34.602	34.602	2,085,591
2023-07-20	33.317	34.998	30.865	34.503	34.503	2,466,293
2023-07-19	27.880	34.009	27.791	32.625	32.625	2,438,865
2023-07-18	26.199	28.374	25.839	27.880	27.880	925,306
2023-07-17	26.199	26.693	25.309	26.199	26.199	736,547
2023-07-14	27.188	27.435	25.087	25.606	25.606	2,154,268
2023-07-13	24.968	27.484	24.968	27.188	27.188	1,363,310
2023-07-12	23.233	25.705	23.134	25.210	25.210	1,552,909
2023-07-11	21.720	24.419	21.720	23.233	23.233	1,858,258
2023-07-10	19.743	22.343	19.743	21.256	21.256	2,675,370
2023-07-07	18.883	18.883	17.796	18.290	18.290	175,989
2023-07-06	19.031	19.180	18.646	18.982	18.982	313,104
2023-07-05	19.278	19.723	18.814	18.883	18.883	428,095
2023-07-04	19.278	19.713	19.278	19.278	19.278	66,833

← NewerPage 14 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.