Ondo Insurtech (ONDO) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
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
11/07/2024 14.50p 15.00p 14.00p 14.50p 87938
10/07/2024 14.25p 15.00p 14.00p 14.50p 239747
09/07/2024 14.75p 15.00p 14.00p 14.25p 725993
08/07/2024 15.13p 15.50p 14.53p 14.75p 233287
05/07/2024 14.50p 15.40p 14.50p 15.13p 744055
04/07/2024 14.13p 14.50p 13.75p 14.50p 156836
03/07/2024 14.75p 15.00p 13.75p 14.13p 714237
02/07/2024 14.75p 15.00p 14.50p 14.75p 166725
01/07/2024 14.75p 15.00p 14.50p 14.75p 108638
28/06/2024 14.00p 15.00p 13.50p 14.75p 809402
27/06/2024 14.50p 15.00p 13.66p 14.00p 298667
26/06/2024 15.00p 15.50p 14.50p 14.50p 314557
25/06/2024 15.00p 15.50p 14.50p 15.00p 140438
24/06/2024 14.50p 15.50p 14.00p 15.00p 411740
21/06/2024 13.75p 14.80p 13.75p 14.50p 768484
20/06/2024 14.50p 14.55p 13.66p 13.75p 639634
19/06/2024 14.75p 15.00p 14.27p 14.50p 423604
18/06/2024 15.25p 15.50p 14.61p 14.75p 235528
17/06/2024 15.25p 15.50p 15.00p 15.25p 324404
14/06/2024 15.50p 16.00p 15.00p 15.25p 268159
13/06/2024 15.25p 16.18p 15.00p 15.50p 1225476
12/06/2024 14.50p 16.50p 14.50p 16.50p 2307593
11/06/2024 14.75p 15.50p 14.00p 14.50p 609398
10/06/2024 14.25p 15.00p 13.70p 14.50p 2066842
07/06/2024 14.75p 14.94p 14.06p 14.15p 660236
06/06/2024 14.75p 15.50p 14.00p 15.00p 379936
05/06/2024 14.25p 14.50p 14.00p 14.00p 382859
04/06/2024 14.25p 14.80p 14.00p 14.25p 1464938
03/06/2024 14.50p 14.69p 14.00p 14.25p 467214
31/05/2024 15.00p 15.00p 14.00p 14.50p 301110
30/05/2024 15.25p 15.50p 14.00p 15.00p 708426
29/05/2024 15.25p 16.00p 14.67p 15.25p 104357
28/05/2024 15.50p 16.00p 14.50p 16.00p 121869
24/05/2024 15.50p 16.00p 15.00p 15.50p 245051
23/05/2024 15.50p 16.00p 15.42p 15.50p 17015
22/05/2024 15.50p 16.00p 15.00p 15.50p 72525
21/05/2024 15.50p 16.00p 15.00p 15.50p 324645
20/05/2024 15.00p 16.00p 14.50p 15.50p 668675
17/05/2024 15.50p 16.00p 14.53p 15.00p 442939
16/05/2024 14.75p 15.60p 14.50p 15.25p 327346
15/05/2024 16.00p 16.08p 14.66p 14.75p 290818
14/05/2024 14.50p 17.00p 14.34p 16.00p 1426860
13/05/2024 14.50p 15.00p 14.00p 14.50p 82351
10/05/2024 15.75p 15.75p 14.50p 14.50p 308040
09/05/2024 15.75p 16.00p 15.50p 15.75p 144667
08/05/2024 15.75p 15.86p 15.20p 15.75p 68445
07/05/2024 16.00p 16.50p 15.53p 15.75p 483286
03/05/2024 14.75p 16.02p 14.50p 15.75p 754828
02/05/2024 15.50p 16.00p 14.51p 14.75p 294794
01/05/2024 15.25p 16.00p 14.70p 15.50p 205882
30/04/2024 15.75p 16.00p 15.05p 15.25p 367759
29/04/2024 16.00p 16.50p 15.50p 15.80p 235313
26/04/2024 15.50p 16.00p 15.00p 15.10p 220178
25/04/2024 16.00p 16.50p 15.20p 15.50p 185182
24/04/2024 16.00p 16.10p 15.72p 16.00p 104846
23/04/2024 16.25p 16.85p 15.60p 16.00p 138361
22/04/2024 16.25p 16.50p 16.00p 16.00p 249187
19/04/2024 16.25p 16.50p 16.13p 16.25p 264775
18/04/2024 16.25p 16.85p 16.13p 16.85p 191044
17/04/2024 16.50p 16.67p 16.00p 16.25p 164804
16/04/2024 17.75p 17.75p 15.80p 16.50p 1094446
15/04/2024 18.50p 18.50p 16.71p 17.75p 1087936
12/04/2024 18.75p 19.00p 18.11p 18.40p 1302776
11/04/2024 19.50p 19.67p 18.51p 19.00p 553242
10/04/2024 21.00p 21.00p 19.00p 20.50p 1232469
09/04/2024 21.25p 22.00p 20.50p 21.90p 337748
08/04/2024 20.50p 22.00p 20.00p 22.00p 834672
05/04/2024 20.00p 20.95p 20.00p 20.50p 349677
04/04/2024 20.75p 21.00p 19.50p 20.00p 599676
03/04/2024 21.25p 22.00p 20.50p 20.75p 217231
02/04/2024 22.00p 23.00p 20.78p 21.25p 441764
28/03/2024 22.00p 23.00p 21.00p 22.00p 271328
27/03/2024 21.80p 23.00p 21.00p 22.00p 655046
26/03/2024 21.80p 22.60p 21.00p 21.80p 34194
25/03/2024 21.80p 22.60p 21.00p 21.80p 197405
22/03/2024 21.50p 22.50p 21.00p 21.80p 136298
21/03/2024 22.50p 22.60p 21.00p 21.50p 203479
20/03/2024 22.80p 23.60p 22.80p 22.50p 134854
19/03/2024 22.80p 23.60p 22.00p 23.60p 162646
18/03/2024 22.50p 23.60p 22.00p 23.00p 156821
15/03/2024 22.50p 23.00p 22.47p 22.50p 105445
14/03/2024 22.50p 22.82p 22.00p 22.50p 281496
13/03/2024 22.70p 23.00p 22.40p 23.00p 87508
12/03/2024 22.70p 23.00p 22.40p 22.70p 145888
11/03/2024 22.60p 22.92p 22.20p 22.70p 53617
08/03/2024 22.80p 22.96p 22.09p 22.60p 271739
07/03/2024 23.00p 23.20p 22.60p 22.80p 269683
06/03/2024 22.70p 23.13p 22.43p 23.00p 342346
05/03/2024 23.20p 23.40p 22.40p 22.80p 181074
04/03/2024 23.50p 24.00p 23.00p 23.20p 201131
01/03/2024 23.70p 24.00p 23.00p 23.50p 285607
29/02/2024 24.50p 25.00p 23.40p 23.70p 433940
28/02/2024 26.00p 26.02p 23.26p 24.50p 1000223
27/02/2024 26.00p 27.00p 25.33p 26.00p 312414
26/02/2024 27.00p 27.78p 25.00p 25.80p 411247

*Close Price adjusted for both dividends and splits