Ondo Insurtech (ONDO) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
01/02/2024 27.50p 28.00p 26.55p 27.00p 148054
31/01/2024 27.00p 28.00p 26.20p 27.50p 259709
30/01/2024 28.00p 29.00p 26.00p 27.00p 193941
29/01/2024 28.00p 29.00p 27.00p 28.00p 67060
26/01/2024 28.00p 29.00p 27.00p 28.00p 73510
25/01/2024 28.00p 29.00p 27.55p 28.00p 153241
24/01/2024 28.50p 29.00p 26.00p 28.00p 185382
23/01/2024 27.50p 29.00p 27.00p 28.50p 1082157
22/01/2024 28.00p 29.00p 26.33p 27.50p 715340
19/01/2024 28.00p 29.00p 27.16p 28.00p 62683
18/01/2024 27.00p 29.00p 26.00p 28.00p 228345
17/01/2024 28.00p 28.00p 26.30p 27.00p 182416
16/01/2024 27.50p 29.00p 26.00p 27.50p 72797
15/01/2024 27.50p 29.20p 26.60p 27.50p 53497
12/01/2024 29.00p 30.00p 26.00p 27.50p 549472
11/01/2024 29.50p 30.00p 26.66p 28.60p 684292
10/01/2024 28.50p 31.00p 28.00p 30.00p 850743
09/01/2024 25.50p 29.00p 25.31p 28.50p 1057450
08/01/2024 24.50p 26.00p 24.00p 25.50p 307975
05/01/2024 25.00p 25.00p 24.00p 24.50p 77917
04/01/2024 25.00p 26.00p 24.00p 25.00p 241322
03/01/2024 23.00p 26.00p 23.00p 25.00p 734843
02/01/2024 23.40p 23.40p 22.00p 23.00p 446230
29/12/2023 23.50p 24.00p 23.20p 23.40p 213194
28/12/2023 24.00p 25.00p 23.00p 24.00p 117655
27/12/2023 22.50p 25.00p 22.00p 24.00p 391584
22/12/2023 22.50p 23.00p 22.18p 22.50p 91091
21/12/2023 22.00p 23.00p 21.44p 22.50p 700293
20/12/2023 21.50p 22.00p 20.50p 21.50p 436330
19/12/2023 22.00p 22.12p 21.00p 21.50p 225242
18/12/2023 22.00p 23.00p 21.00p 22.00p 137385
15/12/2023 22.30p 23.00p 21.00p 22.00p 339403
14/12/2023 21.70p 23.00p 21.58p 22.30p 450715
13/12/2023 22.50p 22.60p 21.00p 21.70p 307928
12/12/2023 22.50p 23.40p 22.00p 22.50p 93510
11/12/2023 22.50p 23.40p 22.00p 22.50p 230191
08/12/2023 23.00p 23.25p 22.00p 22.50p 191025
07/12/2023 22.00p 23.36p 21.63p 23.00p 461102
06/12/2023 21.40p 23.00p 20.50p 22.00p 523451
05/12/2023 21.80p 21.90p 21.00p 21.40p 439082
04/12/2023 23.10p 24.00p 21.33p 24.00p 772936
01/12/2023 21.00p 24.00p 20.90p 24.00p 1180292
30/11/2023 21.50p 22.00p 20.00p 21.00p 315076
29/11/2023 22.00p 22.00p 21.00p 21.50p 148773
28/11/2023 22.50p 23.00p 20.30p 21.50p 375276
27/11/2023 23.00p 24.00p 22.00p 22.50p 272098
24/11/2023 23.00p 24.00p 22.36p 23.00p 380083
23/11/2023 26.00p 26.50p 22.07p 23.00p 1894624
22/11/2023 24.50p 26.50p 23.00p 26.00p 973184
21/11/2023 27.50p 29.00p 24.12p 24.80p 754744
20/11/2023 29.00p 29.00p 25.33p 27.50p 1653325
17/11/2023 30.00p 31.00p 28.55p 30.20p 1289806
16/11/2023 25.50p 33.00p 25.00p 30.00p 2478329
15/11/2023 27.00p 28.00p 24.98p 25.50p 673917
14/11/2023 23.00p 29.00p 21.88p 27.60p 3007129
13/11/2023 19.50p 20.00p 19.05p 19.50p 163394
10/11/2023 19.50p 19.66p 19.00p 19.50p 155987
09/11/2023 20.25p 20.25p 19.00p 19.50p 155932
08/11/2023 19.00p 20.25p 18.00p 20.25p 197552
07/11/2023 19.50p 19.50p 18.00p 19.00p 248667
06/11/2023 20.30p 20.50p 19.23p 19.50p 311945
03/11/2023 21.50p 21.50p 19.13p 20.20p 585865
02/11/2023 22.50p 23.00p 20.75p 21.50p 334840
01/11/2023 22.50p 23.00p 22.00p 22.80p 254000
31/10/2023 20.50p 23.00p 20.00p 22.50p 406011
30/10/2023 21.00p 22.00p 18.00p 20.50p 959074
27/10/2023 20.50p 22.00p 19.00p 21.00p 673286
26/10/2023 23.00p 23.00p 20.00p 20.50p 679905
25/10/2023 22.00p 24.00p 21.00p 23.00p 308398
24/10/2023 22.00p 23.00p 21.00p 22.00p 404539
23/10/2023 23.00p 24.00p 21.00p 22.00p 233410
20/10/2023 23.00p 24.00p 22.68p 23.00p 292670
19/10/2023 23.00p 23.90p 22.66p 23.80p 92318
18/10/2023 22.00p 24.00p 21.96p 23.80p 426066
17/10/2023 23.00p 23.00p 21.00p 22.00p 436263
16/10/2023 24.00p 25.00p 22.00p 22.50p 361450
13/10/2023 24.00p 24.77p 23.10p 24.00p 198215
12/10/2023 25.00p 26.00p 23.05p 24.00p 540118
11/10/2023 24.50p 25.70p 24.00p 25.00p 267001
10/10/2023 24.50p 25.00p 22.00p 24.50p 826201
09/10/2023 26.50p 27.00p 24.10p 24.50p 429853
06/10/2023 26.50p 27.00p 26.00p 26.50p 107243
05/10/2023 27.00p 28.00p 26.00p 26.50p 80906
04/10/2023 28.50p 29.00p 26.00p 27.00p 467066
03/10/2023 28.00p 30.00p 27.56p 28.50p 768128
02/10/2023 24.50p 29.00p 24.00p 28.60p 1361227
29/09/2023 24.50p 24.70p 24.00p 24.30p 51561
28/09/2023 24.60p 25.00p 23.40p 24.50p 370695
27/09/2023 24.50p 25.00p 23.67p 24.60p 236856
26/09/2023 25.30p 25.30p 23.25p 24.50p 1073833
25/09/2023 25.50p 26.00p 24.41p 25.30p 216049
22/09/2023 25.80p 26.00p 22.28p 25.50p 1271671
21/09/2023 26.30p 26.80p 25.60p 25.80p 252705
20/09/2023 27.00p 27.00p 25.10p 26.30p 615868
19/09/2023 27.50p 28.60p 25.00p 27.00p 864594
18/09/2023 26.70p 28.00p 26.40p 27.50p 231265
15/09/2023 27.20p 27.20p 26.40p 26.60p 230545
14/09/2023 26.70p 28.00p 26.37p 27.20p 246714
13/09/2023 27.30p 27.40p 26.25p 26.70p 330646
12/09/2023 27.50p 28.00p 26.11p 27.20p 394934
11/09/2023 29.00p 29.04p 27.00p 27.80p 679594
08/09/2023 29.00p 30.00p 28.00p 29.00p 191924
07/09/2023 28.50p 29.60p 28.00p 29.00p 107990
06/09/2023 29.00p 30.00p 28.25p 28.80p 304377
05/09/2023 28.50p 31.00p 28.00p 30.60p 98926
04/09/2023 31.50p 33.00p 28.30p 28.50p 427799
01/09/2023 31.50p 33.00p 30.00p 31.60p 252658
31/08/2023 30.50p 32.20p 30.00p 32.20p 418253
30/08/2023 29.50p 32.00p 29.50p 31.60p 521493
29/08/2023 29.00p 30.00p 28.55p 29.50p 676307
25/08/2023 29.00p 29.00p 27.26p 29.00p 319383
24/08/2023 29.50p 30.00p 27.60p 27.60p 250618
23/08/2023 30.00p 31.00p 29.00p 29.50p 195099
22/08/2023 32.00p 33.00p 28.22p 30.00p 651824
21/08/2023 32.00p 33.00p 31.00p 32.00p 269775
18/08/2023 31.50p 32.80p 31.27p 32.00p 197936
17/08/2023 31.00p 33.00p 30.00p 31.50p 356907
16/08/2023 31.70p 32.40p 30.17p 31.00p 556856
15/08/2023 33.00p 33.00p 31.70p 31.70p 264665
14/08/2023 33.50p 35.69p 30.00p 32.50p 2122328
11/08/2023 34.00p 35.00p 32.00p 33.50p 518561
10/08/2023 36.00p 37.00p 32.12p 34.40p 488315
09/08/2023 37.00p 39.00p 35.00p 36.00p 1195249
08/08/2023 35.50p 39.00p 35.00p 36.00p 999513
07/08/2023 35.00p 36.80p 34.00p 36.00p 647778
04/08/2023 36.50p 37.20p 33.66p 35.80p 653837
03/08/2023 36.00p 38.00p 35.00p 36.50p 345404
02/08/2023 36.50p 39.00p 35.00p 36.00p 1172425
01/08/2023 34.50p 38.00p 33.00p 37.40p 1232834
31/07/2023 30.10p 35.97p 29.88p 34.50p 2970552
28/07/2023 30.80p 31.17p 29.75p 30.60p 477540
27/07/2023 29.70p 32.00p 29.64p 30.80p 479412
26/07/2023 29.30p 32.00p 29.00p 29.00p 1038941
25/07/2023 30.00p 30.89p 28.01p 29.60p 2382846
24/07/2023 34.50p 35.00p 29.10p 29.80p 2830248
21/07/2023 35.00p 37.00p 34.61p 35.00p 1857872
20/07/2023 33.70p 35.40p 31.22p 34.90p 2236933
19/07/2023 28.20p 34.40p 28.11p 33.00p 2361151
18/07/2023 26.50p 28.70p 26.14p 28.20p 864791
17/07/2023 26.50p 27.00p 25.60p 26.50p 728177
14/07/2023 27.50p 27.75p 25.38p 25.90p 2129788
13/07/2023 25.00p 27.80p 25.00p 27.50p 1259818
12/07/2023 23.50p 26.00p 23.40p 25.50p 1535262
11/07/2023 21.50p 24.70p 21.50p 23.50p 1837141
10/07/2023 19.50p 22.60p 19.50p 21.50p 2644968
07/07/2023 19.20p 19.20p 18.00p 18.50p 173989
06/07/2023 19.25p 19.40p 18.86p 19.20p 309546
05/07/2023 19.50p 19.95p 19.03p 19.10p 423230
04/07/2023 19.50p 19.94p 19.50p 19.50p 66074
03/07/2023 20.25p 20.25p 19.15p 19.50p 215999
30/06/2023 20.00p 20.39p 19.10p 20.25p 526994
29/06/2023 20.50p 20.90p 19.30p 20.00p 1192069
28/06/2023 19.50p 19.56p 18.00p 18.50p 344078
27/06/2023 18.75p 20.48p 18.26p 19.50p 775109
26/06/2023 18.70p 19.00p 18.26p 18.50p 475538
23/06/2023 19.30p 19.30p 18.40p 19.00p 410306
22/06/2023 20.30p 20.42p 18.40p 19.30p 1254736
21/06/2023 20.50p 20.94p 20.00p 20.30p 843593
20/06/2023 21.70p 21.70p 20.50p 20.50p 494826
19/06/2023 21.70p 22.75p 21.40p 21.70p 429264
16/06/2023 23.00p 23.00p 21.55p 21.70p 975001
15/06/2023 21.80p 23.74p 21.80p 23.00p 1139071
14/06/2023 22.70p 23.00p 21.20p 21.80p 700978
13/06/2023 21.90p 22.29p 21.22p 21.40p 895916
12/06/2023 22.00p 22.60p 21.11p 21.90p 460529
09/06/2023 21.30p 22.40p 19.66p 22.00p 1073850
08/06/2023 22.00p 22.40p 21.11p 21.30p 424093
07/06/2023 22.50p 23.70p 21.28p 22.00p 3290623
06/06/2023 24.50p 25.80p 20.75p 21.30p 2430468
05/06/2023 22.20p 23.70p 22.20p 22.30p 1384801
02/06/2023 22.30p 22.58p 20.80p 22.20p 1921848
01/06/2023 20.20p 23.50p 19.60p 22.30p 2709211
31/05/2023 18.00p 20.39p 18.00p 20.00p 1482118
30/05/2023 17.75p 18.44p 17.52p 18.00p 936118
26/05/2023 17.00p 17.95p 16.85p 17.75p 1410148
25/05/2023 17.75p 17.75p 16.92p 17.00p 449358
24/05/2023 18.25p 18.89p 17.50p 17.75p 719818
23/05/2023 18.00p 19.00p 18.00p 18.25p 1604917
22/05/2023 16.00p 18.47p 16.00p 18.00p 1903289
19/05/2023 16.50p 16.50p 15.26p 16.00p 780698
18/05/2023 16.75p 18.00p 16.50p 16.50p 954062
17/05/2023 15.50p 16.97p 15.20p 16.75p 1662580
16/05/2023 16.25p 16.40p 14.65p 15.50p 734885
15/05/2023 15.75p 17.40p 15.75p 16.25p 1644954
12/05/2023 14.00p 16.80p 12.13p 15.80p 6109295
11/05/2023 15.00p 15.48p 13.50p 14.00p 584997
10/05/2023 16.50p 16.98p 15.00p 15.25p 666618
09/05/2023 15.00p 17.24p 14.65p 16.75p 925235
05/05/2023 14.50p 16.29p 14.11p 15.00p 1429498
04/05/2023 14.50p 14.50p 13.03p 14.00p 1795736
03/05/2023 15.50p 18.09p 13.66p 14.25p 5486741
02/05/2023 11.50p 16.40p 11.25p 15.50p 5410626
28/04/2023 11.00p 11.85p 11.00p 11.50p 774134
27/04/2023 9.75p 12.35p 9.75p 10.70p 4189795
26/04/2023 10.25p 10.50p 9.66p 9.75p 793629
25/04/2023 10.00p 10.75p 9.00p 10.25p 1641481
24/04/2023 11.00p 11.40p 9.53p 11.10p 3412018
21/04/2023 11.00p 13.60p 10.22p 11.00p 5698445
20/04/2023 7.00p 13.90p 7.00p 11.25p 15178898
19/04/2023 6.50p 6.69p 6.50p 6.50p 44471

*Close Price adjusted for both dividends and splits