Ondo Insurtech (ONDO) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
25/09/2025 30.00p 33.00p 30.00p 33.00p 1117518
24/09/2025 28.00p 30.00p 28.00p 30.20p 764608
23/09/2025 28.50p 29.00p 27.50p 28.00p 745920
22/09/2025 32.50p 33.00p 28.05p 28.40p 2035691
19/09/2025 31.25p 32.70p 31.00p 32.50p 519953
18/09/2025 31.25p 31.92p 30.99p 31.40p 174123
17/09/2025 31.00p 31.50p 30.51p 31.50p 267267
16/09/2025 31.50p 31.80p 31.50p 31.40p 205333
15/09/2025 31.50p 32.50p 30.88p 31.80p 323376
12/09/2025 31.00p 32.50p 30.50p 32.50p 560967
11/09/2025 30.25p 30.25p 30.20p 31.00p 630301
10/09/2025 30.25p 30.49p 29.78p 30.20p 120741
09/09/2025 30.25p 30.25p 29.50p 29.75p 459252
08/09/2025 29.50p 31.00p 29.20p 30.00p 497507
05/09/2025 30.25p 30.33p 29.33p 29.50p 347088
04/09/2025 30.75p 30.80p 30.00p 30.00p 515650
03/09/2025 31.50p 33.00p 30.52p 30.75p 856645
02/09/2025 30.50p 31.50p 30.38p 31.00p 358859
01/09/2025 29.25p 31.00p 28.50p 30.50p 1273167
29/08/2025 29.75p 30.00p 29.00p 29.25p 659328
28/08/2025 29.50p 30.50p 29.00p 30.00p 290762
27/08/2025 30.00p 30.30p 29.00p 30.00p 289975
26/08/2025 30.75p 31.50p 29.00p 30.00p 710703
22/08/2025 30.25p 31.00p 29.00p 30.50p 386946
21/08/2025 28.00p 30.00p 28.00p 29.50p 601984
20/08/2025 27.50p 28.40p 27.50p 28.40p 538026
19/08/2025 28.00p 29.00p 27.00p 28.00p 520276
18/08/2025 28.00p 29.00p 27.00p 28.00p 374214
15/08/2025 28.00p 29.00p 27.67p 28.00p 162091
14/08/2025 28.00p 29.00p 27.00p 28.00p 318784
13/08/2025 28.00p 29.00p 27.00p 27.50p 180226
12/08/2025 28.00p 29.00p 27.00p 28.00p 257219
11/08/2025 27.75p 29.00p 27.00p 28.00p 373947
08/08/2025 28.00p 28.50p 27.00p 28.00p 271996
07/08/2025 28.00p 28.50p 27.61p 28.00p 209262
06/08/2025 27.75p 28.50p 27.00p 28.00p 277255
05/08/2025 27.75p 28.50p 27.10p 27.80p 262445
04/08/2025 27.00p 28.50p 26.37p 28.40p 714413
01/08/2025 26.50p 28.25p 26.00p 27.50p 681127
31/07/2025 27.00p 28.00p 24.15p 27.00p 2030563
30/07/2025 30.00p 31.00p 26.00p 28.00p 5254826
29/07/2025 25.00p 30.00p 24.91p 29.50p 1754338
28/07/2025 24.50p 25.88p 24.00p 25.00p 694181
25/07/2025 25.25p 25.50p 24.00p 24.50p 569204
24/07/2025 27.25p 27.25p 24.11p 25.10p 1045329
23/07/2025 26.50p 27.50p 26.25p 26.75p 336791
22/07/2025 26.50p 27.50p 26.00p 26.50p 250893
21/07/2025 26.50p 28.00p 26.00p 26.50p 591154
18/07/2025 24.75p 27.00p 24.75p 26.50p 839046
17/07/2025 23.25p 24.99p 23.10p 24.70p 439505
16/07/2025 22.00p 23.80p 22.00p 23.25p 603576
15/07/2025 22.00p 23.00p 21.88p 22.00p 126318
14/07/2025 22.00p 23.00p 21.58p 22.00p 428159
11/07/2025 22.50p 23.00p 21.38p 22.00p 461512
10/07/2025 21.75p 23.00p 21.57p 22.50p 544882
09/07/2025 21.75p 22.00p 21.75p 21.75p 328284
08/07/2025 22.25p 22.25p 21.50p 21.75p 531299
07/07/2025 22.50p 23.00p 21.65p 22.00p 401358
04/07/2025 22.50p 22.74p 22.29p 22.50p 95233
03/07/2025 23.50p 24.00p 22.25p 22.50p 436584
02/07/2025 22.75p 24.00p 22.75p 23.50p 729640
01/07/2025 22.00p 23.00p 21.50p 22.75p 319197
30/06/2025 21.50p 22.50p 21.00p 21.50p 438259
27/06/2025 21.25p 21.50p 20.67p 21.25p 367240
26/06/2025 21.75p 22.00p 21.00p 21.00p 354218
25/06/2025 21.75p 22.00p 21.53p 21.75p 121019
24/06/2025 21.75p 22.00p 21.00p 22.00p 740407
23/06/2025 21.75p 22.00p 21.50p 21.75p 608650
20/06/2025 21.75p 22.00p 21.61p 21.75p 482281
19/06/2025 21.75p 22.00p 21.00p 21.75p 1079752
18/06/2025 22.00p 22.50p 21.00p 22.50p 340100
17/06/2025 22.50p 22.50p 21.50p 22.00p 764776
16/06/2025 22.50p 23.00p 22.04p 22.40p 553487
13/06/2025 22.25p 22.50p 22.13p 22.50p 558324
12/06/2025 22.25p 22.50p 22.13p 22.25p 189416
11/06/2025 22.50p 23.00p 22.00p 22.25p 385384
10/06/2025 22.75p 23.00p 22.21p 22.50p 112863
09/06/2025 22.75p 23.00p 22.50p 23.00p 190058
06/06/2025 23.00p 23.50p 22.50p 23.00p 335774
05/06/2025 23.50p 24.00p 22.50p 23.00p 172809
04/06/2025 23.25p 24.00p 23.00p 23.50p 317542
03/06/2025 24.00p 24.50p 23.00p 23.30p 573235
02/06/2025 24.00p 24.40p 23.90p 24.00p 254293
30/05/2025 23.25p 24.50p 23.23p 24.00p 405576
29/05/2025 25.25p 26.00p 22.50p 23.50p 1480483
28/05/2025 25.50p 26.30p 25.00p 25.25p 403728
27/05/2025 26.50p 27.00p 25.50p 25.50p 426214
23/05/2025 26.50p 28.80p 25.67p 28.80p 309029
22/05/2025 26.75p 30.10p 26.00p 30.10p 253364
21/05/2025 26.75p 27.00p 26.51p 26.75p 45001
20/05/2025 26.75p 26.93p 26.05p 26.75p 345680
19/05/2025 27.75p 28.50p 26.50p 26.75p 726126
16/05/2025 28.25p 29.00p 27.50p 28.00p 230038
15/05/2025 28.50p 29.00p 27.75p 28.25p 244960
14/05/2025 27.00p 29.00p 27.00p 28.00p 1200599
13/05/2025 27.00p 27.36p 26.55p 27.00p 480277
12/05/2025 25.00p 27.50p 24.90p 27.00p 1730616
09/05/2025 25.50p 25.50p 24.50p 25.00p 732398
08/05/2025 26.25p 26.50p 25.00p 25.50p 733873
07/05/2025 27.25p 27.50p 26.00p 26.25p 679510
06/05/2025 30.00p 30.50p 26.35p 27.25p 2473503
02/05/2025 30.50p 30.50p 29.35p 29.75p 1765678
01/05/2025 32.75p 33.50p 30.00p 30.50p 870121
30/04/2025 32.75p 32.80p 32.15p 32.75p 271517
29/04/2025 32.75p 33.50p 32.00p 32.75p 214750
28/04/2025 33.00p 33.45p 32.50p 33.00p 594303
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

*Close Price adjusted for both dividends and splits