Ondo InsurTech PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	19.773	19.773	18.932	19.278	19.278	218,482
2023-06-30	19.773	20.158	18.883	20.020	20.020	533,051
2023-06-29	20.267	20.663	18.784	19.773	19.773	1,468,759
2023-06-28	19.278	19.338	17.796	18.290	18.290	398,608
2023-06-27	18.537	20.247	18.053	19.278	19.278	784,018
2023-06-26	18.488	18.784	18.053	18.290	18.290	582,153
2023-06-23	19.071	19.071	18.191	18.784	18.784	485,827
2023-06-22	20.069	20.193	18.191	19.081	19.081	1,334,905
2023-06-21	20.267	20.702	19.773	20.069	20.069	903,864
2023-06-20	21.206	21.206	20.267	20.267	20.267	601,663
2023-06-19	21.453	22.492	21.157	21.453	21.453	434,198
2023-06-16	22.679	22.679	20.977	21.453	21.453	1,087,357
2023-06-15	22.136	23.470	22.136	22.739	22.739	1,295,736
2023-06-14	22.442	22.739	20.959	21.552	21.552	709,035
2023-06-13	21.651	22.037	20.979	21.157	21.157	956,789
2023-06-12	21.750	22.343	20.870	21.651	21.651	465,822
2023-06-09	21.058	22.146	19.437	21.750	21.750	1,294,889
2023-06-08	21.750	22.146	20.870	21.058	21.058	428,968
2023-06-07	22.244	23.431	21.041	21.750	21.750	3,328,446
2023-06-06	24.222	25.507	20.514	21.058	21.058	2,525,138
2023-06-05	22.047	23.431	22.047	22.047	22.047	1,504,686
2023-06-02	22.047	22.325	20.564	21.948	21.948	1,943,938
2023-06-01	19.971	23.233	19.377	22.047	22.047	2,740,351
2023-05-31	17.954	20.158	17.954	19.773	19.773	1,600,303
2023-05-30	17.548	18.231	17.316	17.796	17.796	1,048,027
2023-05-26	16.807	17.746	16.659	17.548	17.548	1,426,357
2023-05-25	17.301	17.301	16.728	16.807	16.807	454,523
2023-05-24	18.043	18.675	17.301	17.548	17.548	803,954
2023-05-23	17.919	18.784	17.919	18.043	18.043	1,724,514
2023-05-22	16.065	18.260	16.065	17.796	17.796	2,178,039
2023-05-19	16.214	16.214	15.082	15.818	15.818	789,672
2023-05-18	16.560	17.796	15.838	16.313	16.313	1,064,828
2023-05-17	15.324	16.777	15.027	16.560	16.560	1,681,690
2023-05-16	16.065	16.214	14.484	15.324	15.324	793,907
2023-05-15	15.700	17.202	15.700	16.065	16.065	1,663,862
2023-05-12	13.841	16.609	11.987	15.621	15.621	6,280,666
2023-05-11	14.830	15.304	13.347	13.841	13.841	591,721
2023-05-10	16.313	16.787	14.830	15.077	15.077	775,430
2023-05-09	14.830	17.044	14.484	16.560	16.560	986,445
2023-05-05	14.335	16.105	13.950	14.830	14.830	1,445,929
2023-05-04	14.320	14.320	12.877	13.841	13.841	1,866,951
2023-05-03	15.324	17.884	13.505	14.088	14.088	5,598,359
2023-05-02	11.369	16.214	11.122	15.324	15.324	5,472,817
2023-04-28	11.053	11.715	11.053	11.369	11.369	783,032
2023-04-27	9.872	12.210	9.872	10.578	10.578	4,237,954
2023-04-26	10.134	10.381	9.550	9.639	9.639	802,751
2023-04-25	9.886	10.628	8.898	10.134	10.134	1,660,349
2023-04-24	10.875	11.271	9.422	10.974	10.974	3,451,237
2023-04-21	10.875	13.446	10.104	10.875	10.875	5,763,944
2023-04-20	6.921	13.742	6.921	11.122	11.122	15,510,061
2023-04-19	6.426	6.614	6.426	6.426	6.426	44,982
2023-04-17	6.303	6.654	6.214	6.426	6.426	161,642
2023-04-14	6.411	6.411	6.179	6.303	6.303	75,045
2023-04-13	6.550	6.624	6.426	6.426	6.426	234,975
2023-04-12	6.921	6.921	6.476	6.921	6.921	51,189
2023-04-11	6.940	6.940	6.921	6.921	6.921	367,189
2023-04-06	7.168	7.173	6.921	7.168	7.168	128,729
2023-04-03	7.168	7.182	7.168	7.168	7.168	12,817
2023-03-31	7.168	7.168	6.921	7.168	7.168	221,335
2023-03-30	7.168	7.168	6.930	7.168	7.168	13,393

← NewerPage 15 of 19 · 1,095 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.