Ondo InsurTech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.750 | 4.000 | 3.525 | 3.750 | 3.750 | 1,168,127 |
| 2026-05-05 | 3.750 | 4.000 | 3.500 | 3.850 | 3.850 | 1,268,086 |
| 2026-05-01 | 3.750 | 4.080 | 3.500 | 3.750 | 3.750 | 834,218 |
| 2026-04-30 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 598,347 |
| 2026-04-29 | 3.625 | 4.000 | 3.500 | 3.730 | 3.730 | 1,307,388 |
| 2026-04-28 | 4.125 | 4.250 | 3.500 | 3.625 | 3.625 | 1,453,879 |
| 2026-04-27 | 4.250 | 4.500 | 4.000 | 4.125 | 4.125 | 1,507,872 |
| 2026-04-24 | 3.875 | 4.500 | 3.750 | 4.250 | 4.250 | 6,781,535 |
| 2026-04-23 | 4.125 | 4.500 | 3.500 | 3.900 | 3.900 | 10,455,976 |
| 2026-04-22 | 5.250 | 5.500 | 4.000 | 4.150 | 4.150 | 14,740,963 |
| 2026-04-21 | 14.750 | 15.000 | 5.000 | 5.400 | 5.400 | 5,400,225 |
| 2026-04-20 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 115,332 |
| 2026-04-17 | 14.750 | 15.000 | 14.500 | 15.000 | 15.000 | 171,697 |
| 2026-04-16 | 14.500 | 15.000 | 14.500 | 14.750 | 14.750 | 267,109 |
| 2026-04-15 | 14.810 | 15.000 | 14.810 | 15.000 | 15.000 | 7,148 |
| 2026-04-14 | 14.500 | 15.000 | 14.000 | 14.600 | 14.600 | 412,017 |
| 2026-04-13 | 14.250 | 15.000 | 14.000 | 14.850 | 14.850 | 395,929 |
| 2026-04-10 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 129,653 |
| 2026-04-09 | 14.250 | 14.500 | 14.250 | 14.250 | 14.250 | 288,144 |
| 2026-04-08 | 14.250 | 14.500 | 14.250 | 14.500 | 14.500 | 235,516 |
| 2026-04-07 | 14.500 | 14.500 | 14.000 | 14.100 | 14.100 | 523,881 |
| 2026-04-02 | 14.500 | 14.500 | 14.255 | 14.500 | 14.500 | 195,901 |
| 2026-04-01 | 14.250 | 15.000 | 14.000 | 14.500 | 14.500 | 95,857 |
| 2026-03-31 | 14.750 | 15.000 | 14.000 | 14.500 | 14.500 | 385,631 |
| 2026-03-30 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 152,404 |
| 2026-03-27 | 14.695 | 14.695 | 14.500 | 14.650 | 14.650 | 164,370 |
| 2026-03-26 | 14.750 | 14.750 | 14.505 | 14.750 | 14.750 | 276,348 |
| 2026-03-25 | 14.750 | 14.975 | 14.525 | 14.750 | 14.750 | 52,932 |
| 2026-03-24 | 14.750 | 15.000 | 14.510 | 14.650 | 14.650 | 269,506 |
| 2026-03-23 | 14.750 | 14.900 | 14.625 | 14.900 | 14.900 | 469,721 |
| 2026-03-20 | 14.750 | 15.150 | 14.625 | 14.800 | 14.800 | 719,280 |
| 2026-03-19 | 15.250 | 15.500 | 14.600 | 14.750 | 14.750 | 1,381,089 |
| 2026-03-18 | 15.250 | 15.500 | 15.050 | 15.500 | 15.500 | 344,380 |
| 2026-03-17 | 15.250 | 15.500 | 15.250 | 15.250 | 15.250 | 1,568,136 |
| 2026-03-16 | 15.750 | 16.500 | 15.500 | 16.000 | 16.000 | 139,968 |
| 2026-03-13 | 15.750 | 15.880 | 15.580 | 15.750 | 15.750 | 44,440 |
| 2026-03-12 | 16.000 | 16.000 | 15.500 | 15.600 | 15.600 | 712,228 |
| 2026-03-11 | 16.000 | 16.195 | 15.751 | 16.000 | 16.000 | 96,092 |
| 2026-03-10 | 15.750 | 16.500 | 15.500 | 16.000 | 16.000 | 128,117 |
| 2026-03-09 | 16.250 | 16.310 | 15.500 | 15.750 | 15.750 | 886,319 |
| 2026-03-06 | 16.250 | 16.850 | 16.000 | 16.250 | 16.250 | 529,594 |
| 2026-03-05 | 16.250 | 16.540 | 16.250 | 16.250 | 16.250 | 574,359 |
| 2026-03-04 | 16.250 | 16.500 | 16.000 | 16.500 | 16.500 | 442,986 |
| 2026-03-03 | 16.750 | 17.000 | 16.150 | 16.500 | 16.500 | 322,816 |
| 2026-03-02 | 17.100 | 17.100 | 16.500 | 16.750 | 16.750 | 278,106 |
| 2026-02-27 | 16.750 | 17.500 | 16.500 | 17.500 | 17.500 | 200,854 |
| 2026-02-26 | 16.800 | 16.975 | 16.800 | 16.800 | 16.800 | 91,576 |
| 2026-02-25 | 16.750 | 17.000 | 16.700 | 17.000 | 17.000 | 280,513 |
| 2026-02-24 | 17.250 | 17.500 | 16.766 | 17.000 | 17.000 | 272,310 |
| 2026-02-23 | 17.250 | 17.500 | 17.060 | 17.450 | 17.450 | 67,831 |
| 2026-02-20 | 17.250 | 17.250 | 17.000 | 17.250 | 17.250 | 226,007 |
| 2026-02-19 | 17.250 | 17.500 | 17.000 | 17.250 | 17.250 | 194,129 |
| 2026-02-18 | 17.250 | 17.500 | 17.100 | 17.250 | 17.250 | 59,256 |
| 2026-02-17 | 17.250 | 17.500 | 16.500 | 17.200 | 17.200 | 1,308,761 |
| 2026-02-16 | 17.250 | 17.500 | 17.125 | 17.250 | 17.250 | 199,073 |
| 2026-02-13 | 17.250 | 17.500 | 17.200 | 17.250 | 17.250 | 21,604 |
| 2026-02-12 | 17.250 | 17.500 | 17.250 | 17.250 | 17.250 | 1,216,109 |
| 2026-02-11 | 17.700 | 17.700 | 17.500 | 17.500 | 17.500 | 323,667 |
| 2026-02-10 | 17.750 | 18.000 | 17.500 | 17.750 | 17.750 | 229,557 |
| 2026-02-09 | 18.000 | 18.300 | 17.500 | 17.750 | 17.750 | 1,540,773 |
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.