Ondo InsurTech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 7.168 | 7.168 | 6.921 | 7.168 | 7.168 | 1,072 |
| 2023-03-24 | 7.168 | 7.207 | 7.168 | 7.168 | 7.168 | 8,256 |
| 2023-03-23 | 7.168 | 7.168 | 6.930 | 7.168 | 7.168 | 50,575 |
| 2023-03-22 | 7.168 | 7.247 | 7.168 | 7.168 | 7.168 | 11,110 |
| 2023-03-21 | 7.168 | 7.291 | 6.930 | 7.168 | 7.168 | 87,719 |
| 2023-03-20 | 7.168 | 7.292 | 6.930 | 7.168 | 7.168 | 21,261 |
| 2023-03-17 | 7.168 | 7.296 | 6.930 | 7.168 | 7.168 | 25,666 |
| 2023-03-16 | 7.291 | 7.415 | 7.168 | 7.168 | 7.168 | 145,550 |
| 2023-03-15 | 7.291 | 7.415 | 7.291 | 7.291 | 7.291 | 66,313 |
| 2023-03-14 | 7.291 | 7.291 | 7.178 | 7.291 | 7.291 | 48,392 |
| 2023-03-10 | 7.365 | 7.365 | 7.168 | 7.291 | 7.291 | 60,690 |
| 2023-03-09 | 7.415 | 7.612 | 7.197 | 7.415 | 7.415 | 57,592 |
| 2023-03-08 | 7.635 | 7.635 | 7.415 | 7.415 | 7.415 | 96,633 |
| 2023-03-07 | 7.662 | 7.662 | 7.439 | 7.662 | 7.662 | 199,719 |
| 2023-03-06 | 7.909 | 7.909 | 7.662 | 7.662 | 7.662 | 192,234 |
| 2023-03-03 | 7.909 | 7.909 | 7.712 | 7.909 | 7.909 | 6,639 |
| 2023-02-28 | 7.909 | 8.156 | 7.909 | 7.909 | 7.909 | 5,057 |
| 2023-02-27 | 8.018 | 8.018 | 7.761 | 7.909 | 7.909 | 120,496 |
| 2023-02-24 | 8.156 | 8.403 | 8.156 | 8.156 | 8.156 | 33,543 |
| 2023-02-23 | 8.156 | 8.295 | 8.156 | 8.156 | 8.156 | 5,926 |
| 2023-02-21 | 8.156 | 8.295 | 8.156 | 8.156 | 8.156 | 11,332 |
| 2023-02-20 | 7.983 | 8.621 | 7.983 | 8.156 | 8.156 | 682,818 |
| 2023-02-17 | 7.909 | 8.023 | 7.909 | 7.909 | 7.909 | 1,166 |
| 2023-02-16 | 7.909 | 7.909 | 7.662 | 7.909 | 7.909 | 61,711 |
| 2023-02-15 | 7.909 | 7.909 | 7.684 | 7.909 | 7.909 | 2,529 |
| 2023-02-14 | 7.909 | 7.909 | 7.810 | 7.909 | 7.909 | 101,149 |
| 2023-02-10 | 7.909 | 8.033 | 7.909 | 7.909 | 7.909 | 3,568 |
| 2023-02-09 | 7.850 | 8.107 | 7.850 | 7.909 | 7.909 | 375,755 |
| 2023-02-08 | 7.889 | 7.889 | 7.662 | 7.786 | 7.786 | 160,075 |
| 2023-02-07 | 7.786 | 7.909 | 7.672 | 7.909 | 7.909 | 106,326 |
| 2023-02-06 | 7.904 | 7.904 | 7.667 | 7.786 | 7.786 | 203,771 |
| 2023-02-03 | 7.538 | 7.904 | 7.415 | 7.786 | 7.786 | 527,286 |
| 2023-02-02 | 7.415 | 7.612 | 7.168 | 7.538 | 7.538 | 138,796 |
| 2023-02-01 | 6.921 | 7.874 | 6.747 | 7.415 | 7.415 | 617,893 |
| 2023-01-31 | 6.426 | 7.374 | 5.932 | 6.921 | 6.921 | 1,867,011 |
| 2023-01-30 | 6.228 | 6.624 | 6.228 | 6.426 | 6.426 | 181,380 |
| 2023-01-24 | 6.206 | 6.206 | 6.179 | 6.179 | 6.179 | 67,441 |
| 2023-01-19 | 6.206 | 6.426 | 6.206 | 6.303 | 6.303 | 22,339 |
| 2023-01-18 | 5.932 | 6.624 | 5.932 | 6.303 | 6.303 | 231,319 |
| 2023-01-17 | 5.932 | 5.932 | 5.512 | 5.685 | 5.685 | 90,488 |
| 2023-01-16 | 6.426 | 7.148 | 6.179 | 6.426 | 6.426 | 254,872 |
| 2023-01-13 | 6.426 | 6.673 | 5.952 | 6.426 | 6.426 | 27,310 |
| 2023-01-09 | 6.426 | 6.555 | 6.426 | 6.426 | 6.426 | 3,034 |
| 2023-01-06 | 6.426 | 6.545 | 6.426 | 6.426 | 6.426 | 67,152 |
| 2023-01-04 | 6.426 | 6.574 | 6.426 | 6.426 | 6.426 | 12,464 |
| 2023-01-03 | 6.426 | 6.426 | 5.833 | 6.426 | 6.426 | 50,575 |
| 2022-12-29 | 6.673 | 6.673 | 6.189 | 6.673 | 6.673 | 944 |
| 2022-12-22 | 6.673 | 6.797 | 6.673 | 6.673 | 6.673 | 10,115 |
| 2022-12-20 | 6.681 | 6.681 | 6.179 | 6.673 | 6.673 | 80,288 |
| 2022-12-15 | 7.069 | 7.069 | 6.921 | 7.044 | 7.044 | 140,544 |
| 2022-12-08 | 7.425 | 7.425 | 6.921 | 7.291 | 7.291 | 236,015 |
| 2022-12-06 | 7.909 | 7.909 | 7.670 | 7.909 | 7.909 | 25,287 |
| 2022-12-02 | 7.909 | 7.909 | 7.908 | 7.909 | 7.909 | 20,230 |
| 2022-12-01 | 7.909 | 7.909 | 7.669 | 7.909 | 7.909 | 6,586 |
| 2022-11-30 | 8.033 | 8.033 | 7.909 | 8.033 | 8.033 | 50,575 |
| 2022-11-25 | 8.280 | 8.280 | 8.146 | 8.280 | 8.280 | 23 |
| 2022-11-24 | 8.280 | 8.280 | 7.736 | 8.280 | 8.280 | 36,730 |
| 2022-11-23 | 8.280 | 8.280 | 7.711 | 8.280 | 8.280 | 102,595 |
| 2022-11-22 | 8.280 | 8.280 | 7.662 | 8.280 | 8.280 | 151,724 |
| 2022-11-21 | 8.403 | 8.403 | 8.181 | 8.403 | 8.403 | 44,858 |
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.