Ondo InsurTech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.665 | 7.341 | 5.665 | 6.673 | 6.673 | 362,405 |
| 2022-07-29 | 5.438 | 5.734 | 5.022 | 5.438 | 5.438 | 121,982 |
| 2022-07-28 | 5.438 | 5.833 | 5.438 | 5.438 | 5.438 | 537,856 |
| 2022-07-27 | 6.179 | 6.228 | 4.943 | 5.438 | 5.438 | 135,552 |
| 2022-07-26 | 6.179 | 6.179 | 5.932 | 6.179 | 6.179 | 12,957 |
| 2022-07-25 | 6.179 | 6.317 | 5.833 | 6.179 | 6.179 | 541,815 |
| 2022-07-21 | 6.303 | 6.308 | 5.932 | 6.179 | 6.179 | 122,825 |
| 2022-07-20 | 6.550 | 6.569 | 6.051 | 6.303 | 6.303 | 257,985 |
| 2022-07-19 | 6.550 | 6.757 | 6.312 | 6.550 | 6.550 | 185,044 |
| 2022-07-18 | 6.550 | 7.316 | 6.149 | 6.550 | 6.550 | 884,127 |
| 2022-07-06 | 5.808 | 5.808 | 5.519 | 5.808 | 5.808 | 50,575 |
| 2022-07-05 | 5.932 | 6.098 | 5.808 | 5.808 | 5.808 | 7,963 |
| 2022-07-01 | 5.932 | 6.179 | 5.438 | 5.808 | 5.808 | 1,972,462 |
| 2022-06-30 | 5.808 | 6.105 | 5.808 | 5.808 | 5.808 | 40,674 |
| 2022-06-29 | 5.808 | 6.169 | 5.808 | 5.808 | 5.808 | 143,833 |
| 2022-06-28 | 5.438 | 5.438 | 4.943 | 5.438 | 5.438 | 2,311,700 |
| 2022-06-27 | 5.932 | 5.932 | 5.438 | 5.438 | 5.438 | 1,072 |
| 2022-06-23 | 5.932 | 6.327 | 5.932 | 5.932 | 5.932 | 682,990 |
| 2022-06-22 | 5.808 | 5.831 | 5.808 | 5.808 | 5.808 | 16,929 |
| 2022-06-20 | 5.932 | 5.932 | 5.685 | 5.685 | 5.685 | 25,287 |
| 2022-06-17 | 6.179 | 6.179 | 6.046 | 6.179 | 6.179 | 63,218 |
| 2022-06-15 | 6.921 | 6.921 | 6.172 | 6.426 | 6.426 | 297,903 |
| 2022-06-10 | 7.415 | 7.415 | 7.267 | 7.415 | 7.415 | 50,575 |
| 2022-06-09 | 7.899 | 7.899 | 7.217 | 7.415 | 7.415 | 910,446 |
| 2022-06-07 | 8.295 | 8.295 | 7.217 | 7.415 | 7.415 | 178,712 |
| 2022-06-06 | 8.641 | 8.641 | 8.403 | 8.403 | 8.403 | 4,857 |
| 2022-06-01 | 8.651 | 8.651 | 7.929 | 8.651 | 8.651 | 50,575 |
| 2022-05-30 | 8.898 | 9.007 | 8.651 | 8.651 | 8.651 | 2,077 |
| 2022-05-27 | 8.898 | 8.998 | 8.651 | 8.651 | 8.651 | 2,123 |
| 2022-05-24 | 8.651 | 8.651 | 8.641 | 8.651 | 8.651 | 10,115 |
| 2022-05-23 | 8.641 | 8.641 | 8.403 | 8.403 | 8.403 | 7,393 |
| 2022-05-20 | 8.403 | 8.641 | 8.403 | 8.403 | 8.403 | 37,465 |
| 2022-05-10 | 8.898 | 8.898 | 7.909 | 8.403 | 8.403 | 113,793 |
| 2022-05-04 | 9.392 | 9.392 | 8.403 | 9.392 | 9.392 | 52,260 |
| 2022-05-03 | 9.392 | 9.728 | 8.898 | 9.392 | 9.392 | 50,679 |
| 2022-04-29 | 9.392 | 9.392 | 8.927 | 9.392 | 9.392 | 5,563 |
| 2022-04-28 | 9.392 | 9.392 | 8.927 | 9.392 | 9.392 | 923 |
| 2022-04-21 | 9.639 | 10.381 | 8.898 | 9.639 | 9.639 | 993,174 |
| 2022-04-19 | 10.134 | 10.381 | 9.392 | 9.639 | 9.639 | 2,801,802 |
| 2022-04-13 | 10.134 | 10.134 | 9.437 | 10.134 | 10.134 | 28,885 |
| 2022-04-12 | 10.134 | 10.134 | 9.437 | 10.134 | 10.134 | 21,619 |
| 2022-04-11 | 10.578 | 10.578 | 8.898 | 10.134 | 10.134 | 610,381 |
| 2022-04-08 | 10.134 | 10.134 | 9.392 | 10.134 | 10.134 | 94,405 |
| 2022-04-07 | 10.134 | 10.134 | 9.540 | 10.134 | 10.134 | 58,161 |
| 2022-04-06 | 10.875 | 12.358 | 9.540 | 10.134 | 10.134 | 260,383 |
| 2022-04-05 | 10.134 | 10.875 | 10.134 | 10.134 | 10.134 | 91,812 |
| 2022-04-04 | 10.134 | 10.578 | 8.898 | 9.886 | 9.886 | 294,358 |
| 2022-04-01 | 9.886 | 9.886 | 8.898 | 9.886 | 9.886 | 563,024 |
| 2022-03-31 | 8.651 | 10.134 | 7.415 | 9.886 | 9.886 | 654,601 |
| 2022-03-30 | 7.909 | 9.096 | 7.415 | 8.651 | 8.651 | 143,988 |
| 2022-03-29 | 7.909 | 8.601 | 7.909 | 7.909 | 7.909 | 2,205 |
| 2022-03-28 | 8.700 | 8.700 | 6.980 | 7.909 | 7.909 | 99,404 |
| 2022-03-25 | 8.898 | 8.898 | 7.909 | 8.898 | 8.898 | 40,460 |
| 2022-03-24 | 8.898 | 9.491 | 7.909 | 8.898 | 8.898 | 1,173,081 |
| 2022-03-23 | 8.898 | 9.649 | 7.909 | 8.898 | 8.898 | 95,421 |
| 2022-03-22 | 9.886 | 10.161 | 7.464 | 8.898 | 8.898 | 1,947,638 |
| 2022-03-21 | 12.358 | 13.248 | 8.898 | 9.886 | 9.886 | 1,096,022 |
| 2021-12-10 | 10.381 | 10.381 | 9.936 | 10.381 | 10.381 | 156,190 |
| 2021-12-08 | 10.134 | 10.381 | 9.392 | 10.134 | 10.134 | 334,781 |
| 2021-12-02 | 9.886 | 10.134 | 9.886 | 10.134 | 10.134 | 75,862 |
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.