Ondo InsurTech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 17.250 | 17.900 | 17.000 | 17.900 | 17.900 | 590,859 |
| 2026-02-05 | 17.250 | 17.500 | 17.010 | 17.250 | 17.250 | 495,317 |
| 2026-02-04 | 17.250 | 17.500 | 17.020 | 17.250 | 17.250 | 173,287 |
| 2026-02-03 | 17.250 | 17.500 | 17.000 | 17.000 | 17.000 | 562,118 |
| 2026-02-02 | 18.000 | 18.400 | 17.000 | 17.250 | 17.250 | 969,613 |
| 2026-01-30 | 18.000 | 18.400 | 17.625 | 18.000 | 18.000 | 203,484 |
| 2026-01-29 | 18.000 | 18.500 | 17.500 | 18.000 | 18.000 | 171,477 |
| 2026-01-28 | 18.000 | 18.500 | 17.500 | 18.000 | 18.000 | 204,987 |
| 2026-01-27 | 17.750 | 18.500 | 17.500 | 18.000 | 18.000 | 680,303 |
| 2026-01-26 | 18.250 | 18.500 | 17.500 | 18.000 | 18.000 | 1,272,652 |
| 2026-01-23 | 17.750 | 18.500 | 17.500 | 18.250 | 18.250 | 1,288,107 |
| 2026-01-22 | 17.250 | 18.000 | 17.000 | 18.000 | 18.000 | 1,715,796 |
| 2026-01-21 | 16.250 | 17.250 | 16.000 | 17.250 | 17.250 | 2,120,228 |
| 2026-01-20 | 17.250 | 17.500 | 16.008 | 16.500 | 16.500 | 1,011,716 |
| 2026-01-19 | 17.250 | 17.500 | 17.000 | 17.400 | 17.400 | 1,277,422 |
| 2026-01-16 | 17.750 | 19.500 | 17.000 | 17.250 | 17.250 | 1,136,610 |
| 2026-01-15 | 17.750 | 18.000 | 17.500 | 17.800 | 17.800 | 187,851 |
| 2026-01-14 | 17.750 | 18.000 | 17.500 | 17.750 | 17.750 | 534,763 |
| 2026-01-13 | 19.250 | 19.500 | 17.500 | 17.950 | 17.950 | 3,020,354 |
| 2026-01-12 | 19.750 | 20.000 | 19.125 | 19.500 | 19.500 | 543,494 |
| 2026-01-09 | 20.250 | 20.500 | 19.500 | 19.700 | 19.700 | 487,970 |
| 2026-01-08 | 20.250 | 20.600 | 20.000 | 20.250 | 20.250 | 418,765 |
| 2026-01-07 | 20.500 | 20.700 | 20.000 | 20.250 | 20.250 | 239,963 |
| 2026-01-06 | 20.250 | 21.000 | 20.000 | 20.500 | 20.500 | 1,070,451 |
| 2026-01-05 | 21.500 | 21.500 | 20.000 | 20.400 | 20.400 | 1,425,814 |
| 2026-01-02 | 21.750 | 22.000 | 21.000 | 21.500 | 21.500 | 446,455 |
| 2025-12-31 | 21.500 | 22.000 | 21.500 | 21.750 | 21.750 | 425,654 |
| 2025-12-30 | 21.750 | 22.000 | 21.000 | 21.500 | 21.500 | 315,357 |
| 2025-12-29 | 21.750 | 22.000 | 21.500 | 21.750 | 21.750 | 285,812 |
| 2025-12-24 | 21.750 | 22.000 | 21.500 | 21.750 | 21.750 | 146,771 |
| 2025-12-23 | 21.850 | 22.100 | 21.500 | 22.000 | 22.000 | 554,250 |
| 2025-12-22 | 21.850 | 22.000 | 21.800 | 21.850 | 21.850 | 211,369 |
| 2025-12-19 | 21.265 | 22.500 | 21.265 | 21.850 | 21.850 | 1,863,869 |
| 2025-12-18 | 21.250 | 21.500 | 21.000 | 21.250 | 21.250 | 122,031 |
| 2025-12-17 | 20.995 | 21.500 | 20.995 | 21.000 | 21.000 | 798,469 |
| 2025-12-16 | 20.500 | 21.000 | 20.300 | 20.750 | 20.750 | 902,151 |
| 2025-12-15 | 21.500 | 22.000 | 20.000 | 20.500 | 20.500 | 1,508,795 |
| 2025-12-12 | 21.000 | 22.000 | 21.000 | 21.000 | 21.000 | 1,721,379 |
| 2025-12-11 | 21.750 | 22.000 | 20.500 | 21.000 | 21.000 | 988,239 |
| 2025-12-10 | 22.000 | 22.440 | 21.500 | 21.750 | 21.750 | 1,414,595 |
| 2025-12-09 | 23.000 | 23.000 | 21.160 | 22.000 | 22.000 | 2,013,754 |
| 2025-12-08 | 23.500 | 23.500 | 22.500 | 22.800 | 22.800 | 1,696,014 |
| 2025-12-05 | 23.350 | 24.000 | 23.000 | 23.500 | 23.500 | 961,074 |
| 2025-12-04 | 24.000 | 25.500 | 23.000 | 23.500 | 23.500 | 2,308,584 |
| 2025-12-03 | 26.500 | 27.500 | 23.500 | 23.900 | 23.900 | 5,747,696 |
| 2025-12-02 | 30.500 | 31.000 | 30.000 | 30.000 | 30.000 | 402,035 |
| 2025-12-01 | 30.250 | 31.000 | 30.005 | 30.900 | 30.900 | 284,318 |
| 2025-11-28 | 31.000 | 31.000 | 30.000 | 30.200 | 30.200 | 322,316 |
| 2025-11-27 | 32.000 | 32.300 | 30.600 | 30.600 | 30.600 | 398,735 |
| 2025-11-26 | 31.500 | 33.000 | 30.826 | 31.700 | 31.700 | 1,601,305 |
| 2025-11-25 | 31.000 | 31.800 | 30.000 | 31.500 | 31.500 | 627,394 |
| 2025-11-24 | 31.250 | 31.940 | 30.000 | 30.500 | 30.500 | 241,907 |
| 2025-11-21 | 30.750 | 32.000 | 30.000 | 30.250 | 30.250 | 461,123 |
| 2025-11-20 | 31.000 | 31.500 | 30.250 | 31.000 | 31.000 | 1,029,700 |
| 2025-11-19 | 31.500 | 33.000 | 31.000 | 31.000 | 31.000 | 1,169,116 |
| 2025-11-18 | 31.500 | 32.000 | 31.000 | 31.000 | 31.000 | 937,618 |
| 2025-11-17 | 32.500 | 33.000 | 31.200 | 31.200 | 31.200 | 226,954 |
| 2025-11-14 | 33.500 | 33.500 | 32.500 | 32.500 | 32.500 | 516,806 |
| 2025-11-13 | 33.000 | 34.000 | 32.011 | 33.500 | 33.500 | 314,015 |
| 2025-11-12 | 31.250 | 34.000 | 30.500 | 33.000 | 33.000 | 861,895 |
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.