Ondo Insurtech (ONDO) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ondo Insurtech

Date Open High Low Close* Volume
25/04/2025 33.25p 33.61p 32.65p 33.00p 323291
24/04/2025 33.25p 34.00p 33.00p 33.00p 261757
23/04/2025 33.00p 33.50p 32.72p 33.00p 62973
22/04/2025 33.50p 33.97p 32.66p 33.00p 578091
17/04/2025 32.00p 34.50p 31.85p 33.50p 978883
16/04/2025 32.25p 32.45p 31.00p 32.00p 717831
15/04/2025 32.50p 33.00p 32.00p 32.50p 821580
14/04/2025 32.50p 33.00p 31.50p 32.50p 1153895
11/04/2025 36.00p 36.00p 31.00p 32.50p 2866937
10/04/2025 34.00p 35.75p 33.78p 35.00p 554089
09/04/2025 34.00p 35.00p 33.00p 34.00p 779048
08/04/2025 31.50p 35.74p 31.00p 34.80p 521584
07/04/2025 32.50p 32.70p 30.00p 31.50p 1553108
04/04/2025 33.00p 34.00p 32.00p 32.00p 424285
03/04/2025 32.00p 34.00p 31.80p 33.00p 472673
02/04/2025 32.00p 33.00p 31.00p 32.00p 632458
01/04/2025 33.50p 34.00p 31.00p 31.00p 438676
31/03/2025 30.50p 34.75p 29.20p 33.50p 1086991
28/03/2025 30.25p 31.00p 28.50p 30.50p 1069203
27/03/2025 31.50p 32.00p 29.25p 30.25p 416010
26/03/2025 31.50p 32.00p 31.00p 31.40p 314787
25/03/2025 32.00p 33.00p 31.00p 31.50p 386170
24/03/2025 33.50p 33.80p 31.00p 31.60p 823057
21/03/2025 34.00p 35.00p 32.30p 33.00p 975162
20/03/2025 33.00p 35.00p 32.00p 34.00p 401055
19/03/2025 33.00p 34.00p 32.25p 33.00p 128918
18/03/2025 35.00p 35.00p 33.00p 33.50p 401266
17/03/2025 35.50p 37.00p 34.00p 35.00p 538274
14/03/2025 35.00p 36.00p 34.00p 35.50p 134246
13/03/2025 35.00p 36.00p 34.00p 35.00p 232484
12/03/2025 35.00p 36.00p 34.13p 35.00p 161758
11/03/2025 35.00p 36.00p 34.00p 35.00p 102606
10/03/2025 36.00p 36.36p 34.50p 36.00p 703758
07/03/2025 36.50p 37.00p 35.00p 37.00p 622921
06/03/2025 36.00p 37.00p 35.27p 36.00p 456504
05/03/2025 35.00p 37.00p 34.90p 36.00p 417819
04/03/2025 35.50p 36.24p 34.00p 35.00p 258728
03/03/2025 34.50p 36.00p 33.00p 35.00p 978829
28/02/2025 34.00p 35.44p 33.00p 34.50p 203012
27/02/2025 33.25p 35.00p 32.50p 34.00p 238582
26/02/2025 34.50p 35.00p 31.00p 33.25p 1128351
25/02/2025 35.50p 36.00p 34.26p 34.50p 352052
24/02/2025 37.00p 38.00p 35.05p 35.50p 433124
21/02/2025 38.00p 39.00p 36.10p 37.00p 537015
20/02/2025 38.00p 39.00p 37.25p 38.00p 162262
19/02/2025 38.00p 39.00p 37.00p 38.00p 520622
18/02/2025 38.00p 39.00p 37.00p 38.40p 643359
17/02/2025 38.50p 40.00p 37.25p 38.00p 1192239
14/02/2025 39.25p 40.00p 37.00p 38.20p 679718
13/02/2025 39.50p 44.00p 38.00p 39.80p 2427695
12/02/2025 38.00p 39.00p 37.00p 38.00p 160979
11/02/2025 38.00p 39.00p 37.00p 38.00p 230896
10/02/2025 37.00p 39.00p 36.00p 38.00p 256943
07/02/2025 36.50p 38.00p 35.30p 37.00p 321570
06/02/2025 37.25p 38.00p 36.15p 36.50p 51173
05/02/2025 38.00p 39.00p 36.51p 37.25p 364193
04/02/2025 38.00p 39.00p 37.00p 38.00p 53143
03/02/2025 37.50p 39.00p 35.00p 38.00p 353116
31/01/2025 40.00p 41.00p 37.33p 37.50p 492858
30/01/2025 37.00p 40.80p 37.00p 40.80p 546281
29/01/2025 38.00p 39.00p 36.88p 37.00p 212479
28/01/2025 36.25p 39.00p 36.00p 39.00p 829331
27/01/2025 37.75p 39.00p 35.00p 36.25p 537116
24/01/2025 37.50p 39.00p 36.00p 37.75p 325771
23/01/2025 37.00p 39.00p 36.00p 37.50p 190399
22/01/2025 37.00p 39.00p 36.00p 37.00p 372657
21/01/2025 38.50p 39.00p 36.18p 37.00p 486639
20/01/2025 39.00p 39.01p 38.00p 38.50p 371840
17/01/2025 39.00p 39.50p 38.50p 39.00p 129092
16/01/2025 40.50p 42.00p 38.60p 39.00p 596392
15/01/2025 39.00p 41.44p 38.00p 40.50p 473134
14/01/2025 39.00p 39.62p 38.15p 39.00p 243115
13/01/2025 36.00p 39.74p 35.00p 39.00p 947109
10/01/2025 37.00p 37.00p 35.00p 36.00p 491826
09/01/2025 37.00p 38.00p 36.00p 37.00p 233859
08/01/2025 37.25p 38.00p 36.00p 37.00p 282230
07/01/2025 38.50p 38.50p 36.00p 37.00p 681983
06/01/2025 40.00p 41.00p 38.00p 38.60p 728062
03/01/2025 40.00p 41.00p 39.00p 40.25p 727527
02/01/2025 40.00p 41.00p 39.00p 40.00p 537134
31/12/2024 40.00p 41.00p 39.00p 40.00p 306100
30/12/2024 40.50p 42.00p 39.00p 40.00p 176409
27/12/2024 40.00p 42.00p 40.00p 40.50p 502184
24/12/2024 39.75p 41.00p 39.00p 40.00p 60431
23/12/2024 38.00p 41.00p 37.00p 40.00p 788622
20/12/2024 36.50p 39.00p 35.00p 38.00p 1107444
19/12/2024 36.50p 37.00p 35.00p 36.00p 99541
18/12/2024 35.50p 38.00p 34.56p 36.00p 409676
17/12/2024 34.50p 36.00p 33.00p 35.00p 599132
16/12/2024 35.00p 35.00p 34.00p 34.00p 255777
13/12/2024 36.00p 40.75p 34.00p 34.00p 837376
12/12/2024 39.00p 40.00p 35.00p 35.10p 1308433
11/12/2024 39.00p 40.00p 37.00p 39.00p 711990
10/12/2024 38.00p 41.00p 37.00p 39.00p 1120262
09/12/2024 39.00p 43.00p 37.50p 38.00p 2310524
06/12/2024 34.50p 40.00p 34.00p 39.00p 2086646
05/12/2024 32.25p 35.00p 31.50p 34.30p 1569139
04/12/2024 33.50p 34.00p 31.50p 32.25p 983312
03/12/2024 30.75p 34.00p 29.88p 33.20p 2718305
02/12/2024 30.00p 30.50p 29.40p 29.75p 585845
29/11/2024 30.25p 30.50p 29.50p 30.00p 618930
28/11/2024 30.25p 30.50p 30.00p 30.20p 338021
27/11/2024 30.00p 30.50p 29.50p 30.50p 605623
26/11/2024 29.75p 32.00p 29.00p 31.30p 1092145
25/11/2024 28.75p 30.00p 28.50p 29.25p 329792
22/11/2024 30.25p 31.63p 28.67p 30.50p 1277877
21/11/2024 30.25p 31.60p 29.33p 30.25p 725919
20/11/2024 28.50p 31.00p 28.00p 30.00p 1482718
19/11/2024 27.50p 30.00p 26.10p 30.00p 2311571
18/11/2024 27.25p 30.00p 27.00p 27.50p 1304691
15/11/2024 27.00p 27.50p 26.50p 27.00p 500777
14/11/2024 25.75p 28.10p 25.00p 28.10p 1428740
13/11/2024 24.50p 26.20p 23.50p 26.20p 1407728
12/11/2024 25.00p 28.44p 24.00p 24.50p 5618646
11/11/2024 23.75p 24.00p 22.00p 23.00p 202241
08/11/2024 23.00p 24.50p 22.66p 24.50p 662136
07/11/2024 23.00p 24.00p 22.00p 23.00p 119930
06/11/2024 25.00p 26.00p 20.00p 23.00p 1690563
05/11/2024 26.00p 27.00p 24.50p 25.20p 1220425
04/11/2024 24.75p 26.84p 24.00p 25.50p 1130270
01/11/2024 22.75p 26.00p 22.75p 24.50p 2582991
31/10/2024 21.50p 22.90p 20.50p 22.80p 1453627
30/10/2024 22.00p 22.50p 19.96p 21.20p 1674129
29/10/2024 20.50p 22.50p 20.00p 22.00p 2866202
28/10/2024 15.00p 20.50p 14.95p 19.75p 2568560
25/10/2024 14.62p 14.80p 14.35p 14.62p 243458
24/10/2024 14.62p 15.50p 14.30p 14.62p 194373
23/10/2024 14.50p 14.62p 14.00p 14.62p 154602
22/10/2024 14.62p 15.00p 14.00p 14.50p 140483
21/10/2024 14.75p 14.79p 14.30p 14.62p 340617
18/10/2024 14.75p 15.00p 14.50p 14.75p 595774
17/10/2024 14.75p 15.00p 14.57p 14.75p 185062
16/10/2024 13.63p 15.15p 13.55p 14.60p 2213225
15/10/2024 13.63p 14.00p 13.25p 13.63p 144120
14/10/2024 13.38p 14.00p 13.00p 13.63p 390154
11/10/2024 13.25p 13.50p 13.25p 13.38p 227885
10/10/2024 13.63p 14.00p 13.00p 13.38p 336612
09/10/2024 13.63p 14.00p 13.26p 13.63p 78759
08/10/2024 13.75p 14.00p 13.25p 13.63p 372279
07/10/2024 13.75p 14.00p 13.52p 13.75p 220039
04/10/2024 13.75p 13.75p 13.32p 13.75p 150318
03/10/2024 13.75p 14.00p 13.50p 13.75p 140181
02/10/2024 13.75p 13.75p 13.50p 13.75p 104146
01/10/2024 13.75p 14.00p 13.50p 13.75p 117848
30/09/2024 13.75p 14.00p 13.50p 13.75p 101806
27/09/2024 13.75p 14.00p 13.50p 13.75p 228903
26/09/2024 13.88p 14.00p 13.50p 13.50p 94934
25/09/2024 14.13p 14.13p 13.77p 13.88p 53687
24/09/2024 14.13p 14.50p 13.75p 14.13p 76121
23/09/2024 14.25p 14.50p 13.75p 14.13p 484905
20/09/2024 14.13p 14.50p 14.00p 14.25p 74148
19/09/2024 13.75p 14.25p 13.50p 14.13p 195813
18/09/2024 13.75p 14.00p 13.56p 13.75p 171570
17/09/2024 14.13p 14.13p 13.50p 13.75p 93859
16/09/2024 14.00p 14.17p 13.75p 14.13p 112438
13/09/2024 14.38p 14.50p 13.75p 14.00p 358124
12/09/2024 14.50p 14.50p 13.62p 14.13p 213281
11/09/2024 14.50p 14.50p 14.00p 14.25p 270847
10/09/2024 14.62p 14.62p 14.25p 14.25p 86127
09/09/2024 14.62p 14.63p 14.25p 14.38p 450603
06/09/2024 14.62p 15.00p 14.25p 14.62p 359761
05/09/2024 14.62p 15.00p 14.25p 14.62p 140623
04/09/2024 14.75p 14.80p 14.52p 14.62p 239848
03/09/2024 14.50p 15.50p 14.50p 14.75p 1654969
02/09/2024 14.00p 14.50p 13.50p 14.00p 79023
30/08/2024 13.75p 14.50p 13.50p 14.00p 172151
29/08/2024 14.00p 14.00p 13.67p 13.75p 51322
28/08/2024 14.00p 14.50p 13.65p 14.00p 88140
27/08/2024 14.50p 14.50p 13.50p 14.00p 386278
23/08/2024 14.38p 14.50p 13.90p 14.50p 87803
22/08/2024 14.25p 14.50p 13.75p 14.38p 244455
21/08/2024 14.50p 14.50p 14.10p 14.10p 457004
20/08/2024 14.50p 14.74p 14.33p 14.50p 268833
19/08/2024 14.50p 15.00p 14.00p 14.50p 50409
16/08/2024 14.50p 14.79p 14.43p 14.50p 135710
15/08/2024 14.50p 14.72p 14.38p 14.50p 56914
14/08/2024 14.25p 15.00p 14.25p 14.50p 197933
13/08/2024 14.25p 14.43p 14.16p 14.25p 39790
12/08/2024 14.25p 14.50p 14.15p 14.25p 28975
09/08/2024 14.25p 14.50p 14.00p 14.50p 81119
08/08/2024 14.50p 14.50p 14.15p 14.25p 66827
07/08/2024 14.50p 14.74p 14.00p 14.40p 292751
06/08/2024 14.13p 15.00p 14.13p 14.50p 306868
05/08/2024 14.50p 15.00p 13.50p 14.13p 507912
02/08/2024 15.50p 15.95p 14.50p 14.75p 840186
01/08/2024 14.75p 16.00p 14.50p 15.90p 1777556
31/07/2024 13.50p 14.83p 13.28p 14.75p 959835
30/07/2024 13.50p 14.05p 13.00p 14.05p 1443042
29/07/2024 13.25p 13.50p 12.50p 12.75p 638115
26/07/2024 12.75p 13.50p 12.75p 13.25p 588478
25/07/2024 13.00p 13.00p 12.50p 12.75p 53221
24/07/2024 13.00p 13.00p 12.55p 13.00p 131696
23/07/2024 13.00p 13.50p 12.50p 13.00p 321377
22/07/2024 12.75p 13.32p 12.55p 13.00p 316864
19/07/2024 13.50p 14.00p 12.55p 12.55p 341368
18/07/2024 13.63p 14.00p 13.00p 13.25p 342926
17/07/2024 13.75p 14.00p 13.25p 13.50p 263178
16/07/2024 14.13p 14.13p 13.55p 13.75p 482986
15/07/2024 14.50p 15.00p 14.00p 14.13p 99948
12/07/2024 14.50p 15.00p 14.13p 14.50p 117622

*Close Price adjusted for both dividends and splits