Ondo InsurTech PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	8.403	8.630	8.156	8.403	8.403	272,836
2022-11-17	7.978	8.799	7.978	8.403	8.403	711,364
2022-11-16	7.662	7.909	7.553	7.909	7.909	8,479
2022-11-15	7.538	7.711	7.415	7.711	7.711	156,315
2022-11-14	7.415	7.662	6.990	7.415	7.415	274,770
2022-11-11	7.415	7.521	7.085	7.415	7.415	26,072
2022-11-10	7.415	7.533	7.415	7.415	7.415	123,154
2022-11-09	7.415	7.889	6.921	7.415	7.415	518,185
2022-11-08	6.911	7.662	6.911	7.168	7.168	463,112
2022-11-07	6.426	6.426	6.155	6.426	6.426	2,519
2022-11-04	6.426	6.871	6.426	6.426	6.426	152
2022-11-03	6.426	6.871	6.426	6.426	6.426	2,520
2022-11-02	6.426	6.822	6.426	6.426	6.426	1,243,329
2022-11-01	6.426	6.822	6.426	6.426	6.426	25,287
2022-10-28	6.426	6.426	6.426	6.426	6.426	101,149
2022-10-27	6.278	6.426	6.278	6.426	6.426	36,743
2022-10-26	5.932	6.179	5.932	5.932	5.932	10,115
2022-10-25	5.932	5.932	5.602	5.932	5.932	37,234
2022-10-20	5.932	6.377	5.932	5.932	5.932	38,994
2022-10-18	5.932	6.416	5.932	5.932	5.932	172
2022-10-17	5.932	6.055	5.586	5.932	5.932	251,416
2022-10-13	5.932	5.932	5.932	5.932	5.932	101,149
2022-10-12	5.685	5.734	5.685	5.685	5.685	3,279
2022-10-07	5.685	5.734	5.685	5.685	5.685	12,911
2022-10-03	5.932	5.932	5.210	5.808	5.808	204,322
2022-09-30	6.426	6.426	5.932	6.426	6.426	67,432
2022-09-28	6.565	6.565	6.426	6.426	6.426	45
2022-09-27	6.426	6.565	5.942	6.426	6.426	78,883
2022-09-26	6.426	6.565	5.942	6.426	6.426	57,824
2022-09-23	6.426	6.426	5.942	6.426	6.426	20,230
2022-09-22	6.426	6.426	5.942	6.426	6.426	30,345
2022-09-21	6.426	6.723	5.942	6.426	6.426	28,375
2022-09-20	6.574	6.574	6.426	6.426	6.426	74,851
2022-09-13	6.673	6.723	5.942	6.426	6.426	255,263
2022-09-12	6.486	6.486	5.438	6.426	6.426	51,783
2022-09-09	6.426	6.426	5.932	6.426	6.426	118,251
2022-09-08	6.673	6.703	6.426	6.426	6.426	14,755
2022-09-06	6.886	6.886	6.426	6.426	6.426	198,515
2022-09-05	6.762	6.762	6.673	6.673	6.673	85,613
2022-09-02	7.168	7.316	6.426	6.921	6.921	116,849
2022-09-01	6.921	6.921	6.921	6.921	6.921	10,115
2022-08-30	7.415	7.700	7.415	7.415	7.415	29,374
2022-08-26	7.415	7.662	7.415	7.415	7.415	5,680
2022-08-25	7.662	7.730	6.921	7.415	7.415	125,425
2022-08-24	7.415	7.791	7.108	7.415	7.415	164,483
2022-08-23	7.909	8.384	6.921	7.415	7.415	127,119
2022-08-22	7.909	7.909	7.286	7.909	7.909	303,448
2022-08-18	8.033	8.354	7.909	8.280	8.280	379,437
2022-08-17	8.033	8.403	7.909	8.033	8.033	127,609
2022-08-16	8.033	8.196	7.909	8.033	8.033	171,964
2022-08-15	8.033	8.396	7.909	8.033	8.033	191,054
2022-08-12	8.280	8.403	7.909	8.033	8.033	82,272
2022-08-11	8.008	8.403	7.909	8.033	8.033	202,299
2022-08-10	8.008	8.121	7.175	7.761	7.761	35,402
2022-08-09	7.662	8.107	7.168	7.761	7.761	229,910
2022-08-08	7.662	7.662	7.019	7.662	7.662	148,452
2022-08-05	7.662	7.662	6.970	7.662	7.662	55,632
2022-08-04	7.909	8.483	6.921	7.909	7.909	22,994
2022-08-03	8.898	9.283	7.267	7.909	7.909	143,267
2022-08-02	7.250	9.392	7.250	8.898	8.898	775,438

← NewerPage 17 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.