Ondo InsurTech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 30.250 | 30.500 | 30.000 | 30.200 | 30.200 | 338,021 |
| 2024-11-27 | 30.000 | 30.500 | 29.500 | 30.500 | 30.500 | 755,623 |
| 2024-11-26 | 29.750 | 32.000 | 29.000 | 31.300 | 31.300 | 1,092,145 |
| 2024-11-25 | 28.750 | 30.000 | 28.500 | 29.250 | 29.250 | 329,792 |
| 2024-11-22 | 30.250 | 31.625 | 28.667 | 30.500 | 30.500 | 1,512,877 |
| 2024-11-21 | 30.250 | 31.600 | 29.330 | 30.250 | 30.250 | 725,919 |
| 2024-11-20 | 28.500 | 31.000 | 28.000 | 30.000 | 30.000 | 1,782,718 |
| 2024-11-19 | 27.500 | 30.000 | 26.100 | 30.000 | 30.000 | 2,561,571 |
| 2024-11-18 | 27.250 | 30.000 | 27.000 | 27.500 | 27.500 | 1,304,691 |
| 2024-11-15 | 27.000 | 27.500 | 26.500 | 27.000 | 27.000 | 600,777 |
| 2024-11-14 | 25.750 | 28.100 | 25.000 | 28.100 | 28.100 | 1,428,740 |
| 2024-11-13 | 24.500 | 26.200 | 23.500 | 26.200 | 26.200 | 1,407,728 |
| 2024-11-12 | 25.000 | 28.435 | 24.000 | 24.500 | 24.500 | 5,618,645 |
| 2024-11-11 | 23.750 | 24.000 | 22.000 | 23.000 | 23.000 | 202,241 |
| 2024-11-08 | 23.000 | 24.500 | 22.661 | 24.500 | 24.500 | 662,136 |
| 2024-11-07 | 23.000 | 24.000 | 22.000 | 23.000 | 23.000 | 119,930 |
| 2024-11-06 | 25.000 | 26.000 | 20.000 | 23.000 | 23.000 | 1,690,563 |
| 2024-11-05 | 26.000 | 27.000 | 24.500 | 25.200 | 25.200 | 1,220,425 |
| 2024-11-04 | 24.750 | 26.840 | 24.000 | 25.500 | 25.500 | 1,130,270 |
| 2024-11-01 | 22.900 | 26.000 | 22.900 | 24.500 | 24.500 | 2,582,991 |
| 2024-10-31 | 21.500 | 22.900 | 20.500 | 22.800 | 22.800 | 1,453,627 |
| 2024-10-30 | 22.000 | 22.500 | 19.959 | 21.200 | 21.200 | 1,674,129 |
| 2024-10-29 | 20.500 | 22.500 | 20.000 | 22.000 | 22.000 | 3,102,882 |
| 2024-10-28 | 15.000 | 20.500 | 14.945 | 19.750 | 19.750 | 2,568,561 |
| 2024-10-25 | 14.625 | 14.800 | 14.355 | 14.625 | 14.625 | 243,458 |
| 2024-10-24 | 14.625 | 14.630 | 14.300 | 14.625 | 14.625 | 194,373 |
| 2024-10-23 | 14.500 | 14.625 | 14.000 | 14.625 | 14.625 | 154,602 |
| 2024-10-22 | 14.625 | 15.000 | 14.000 | 14.500 | 14.500 | 140,483 |
| 2024-10-21 | 14.750 | 14.789 | 14.300 | 14.625 | 14.625 | 340,617 |
| 2024-10-18 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 595,774 |
| 2024-10-17 | 14.750 | 15.000 | 14.570 | 14.750 | 14.750 | 185,062 |
| 2024-10-16 | 13.625 | 15.150 | 13.550 | 14.600 | 14.600 | 2,213,225 |
| 2024-10-15 | 13.625 | 14.000 | 13.250 | 13.625 | 13.625 | 144,120 |
| 2024-10-14 | 13.375 | 14.000 | 13.000 | 13.625 | 13.625 | 390,154 |
| 2024-10-11 | 13.250 | 13.500 | 13.250 | 13.375 | 13.375 | 227,885 |
| 2024-10-10 | 13.625 | 14.000 | 13.000 | 13.375 | 13.375 | 336,612 |
| 2024-10-09 | 13.625 | 14.000 | 13.258 | 13.625 | 13.625 | 78,759 |
| 2024-10-08 | 13.750 | 14.000 | 13.250 | 13.625 | 13.625 | 372,279 |
| 2024-10-07 | 13.750 | 14.000 | 13.520 | 13.750 | 13.750 | 220,039 |
| 2024-10-04 | 13.750 | 13.750 | 13.320 | 13.750 | 13.750 | 150,318 |
| 2024-10-03 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 140,181 |
| 2024-10-02 | 13.750 | 13.750 | 13.500 | 13.750 | 13.750 | 104,146 |
| 2024-10-01 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 117,848 |
| 2024-09-30 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 101,806 |
| 2024-09-27 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 228,903 |
| 2024-09-26 | 13.875 | 14.000 | 13.500 | 13.500 | 13.500 | 94,934 |
| 2024-09-25 | 13.888 | 13.888 | 13.770 | 13.875 | 13.875 | 53,687 |
| 2024-09-24 | 14.125 | 14.500 | 13.750 | 14.125 | 14.125 | 76,121 |
| 2024-09-23 | 14.250 | 14.500 | 13.750 | 14.125 | 14.125 | 484,905 |
| 2024-09-20 | 14.125 | 14.500 | 14.000 | 14.250 | 14.250 | 74,148 |
| 2024-09-19 | 13.750 | 14.250 | 13.500 | 14.125 | 14.125 | 195,813 |
| 2024-09-18 | 13.750 | 14.000 | 13.560 | 13.750 | 13.750 | 171,570 |
| 2024-09-17 | 14.000 | 14.000 | 13.500 | 13.750 | 13.750 | 93,859 |
| 2024-09-16 | 14.000 | 14.170 | 13.750 | 14.125 | 14.125 | 112,438 |
| 2024-09-13 | 14.375 | 14.500 | 13.750 | 14.000 | 14.000 | 358,124 |
| 2024-09-12 | 14.500 | 14.500 | 13.618 | 14.125 | 14.125 | 213,281 |
| 2024-09-11 | 14.500 | 14.500 | 14.000 | 14.250 | 14.250 | 270,847 |
| 2024-09-10 | 14.430 | 14.430 | 14.249 | 14.250 | 14.250 | 86,127 |
| 2024-09-09 | 14.625 | 14.630 | 14.250 | 14.375 | 14.375 | 450,603 |
| 2024-09-06 | 14.625 | 15.000 | 14.250 | 14.625 | 14.625 | 359,761 |
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.