Ondo Insurtech (ONDO) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
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
23/02/2024 26.50p 27.00p 25.33p 25.50p 174808
22/02/2024 27.00p 28.00p 26.00p 26.50p 328488
21/02/2024 27.50p 29.00p 26.00p 27.00p 228488
20/02/2024 26.00p 27.00p 25.32p 26.00p 34050
19/02/2024 27.00p 28.00p 25.00p 26.00p 329807
16/02/2024 26.50p 28.00p 26.00p 27.00p 138181
15/02/2024 27.00p 28.00p 26.00p 26.50p 130449
14/02/2024 27.00p 28.00p 26.00p 27.00p 37419
13/02/2024 27.50p 28.00p 26.00p 27.00p 112184
12/02/2024 25.50p 28.00p 25.00p 27.00p 365832
09/02/2024 25.50p 26.00p 25.00p 25.00p 113747
08/02/2024 25.50p 26.00p 25.00p 25.50p 61683
07/02/2024 27.00p 28.00p 25.15p 25.50p 221002
06/02/2024 28.00p 29.00p 26.00p 27.00p 242329
05/02/2024 27.00p 28.63p 26.40p 28.00p 251999
02/02/2024 27.00p 28.00p 26.40p 27.00p 37248
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

*Close Price adjusted for both dividends and splits