Ondo Insurtech (ONDO) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
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
18/04/2023 6.50p 6.50p 6.42p 6.50p 0
17/04/2023 6.38p 6.73p 6.29p 6.50p 159805
14/04/2023 6.50p 6.50p 6.25p 6.38p 74192
13/04/2023 6.63p 6.70p 6.50p 6.50p 232305
12/04/2023 7.00p 7.00p 6.55p 7.00p 50607
11/04/2023 7.25p 7.25p 7.00p 7.00p 363016
06/04/2023 7.25p 7.26p 7.00p 7.25p 127266
05/04/2023 7.25p 7.25p 7.13p 7.25p 0
04/04/2023 7.25p 7.25p 7.13p 7.25p 0
03/04/2023 7.25p 7.27p 7.25p 7.25p 12671
31/03/2023 7.25p 7.25p 7.00p 7.25p 218820
30/03/2023 7.25p 7.25p 7.01p 7.25p 13241
29/03/2023 7.25p 7.25p 7.13p 7.25p 0
28/03/2023 7.25p 7.25p 7.00p 7.25p 1060
27/03/2023 7.25p 7.25p 7.13p 7.25p 0
24/03/2023 7.25p 7.29p 7.25p 7.25p 8162
23/03/2023 7.25p 7.25p 7.01p 7.25p 50000
22/03/2023 7.25p 7.33p 7.25p 7.25p 10984
21/03/2023 7.25p 7.38p 7.01p 7.25p 86722
20/03/2023 7.25p 7.38p 7.01p 7.25p 21019
17/03/2023 7.25p 7.38p 7.01p 7.25p 25374
16/03/2023 7.38p 7.50p 7.25p 7.25p 143896
15/03/2023 7.38p 7.50p 7.38p 7.38p 65559
14/03/2023 7.38p 7.38p 7.26p 7.38p 47842
13/03/2023 7.38p 7.38p 7.38p 7.38p 0
10/03/2023 7.50p 7.50p 7.25p 7.38p 60000
09/03/2023 7.50p 7.70p 7.28p 7.50p 56938
08/03/2023 7.75p 7.75p 7.50p 7.50p 95535
07/03/2023 7.75p 7.75p 7.52p 7.75p 197449
06/03/2023 8.00p 8.00p 7.75p 7.75p 190050
03/03/2023 8.00p 8.00p 7.80p 8.00p 6564
02/03/2023 8.00p 8.00p 7.92p 8.00p 0
01/03/2023 8.00p 8.00p 7.92p 8.00p 0
28/02/2023 8.00p 8.25p 8.00p 8.00p 5000
27/02/2023 8.25p 8.25p 7.85p 8.00p 119127
24/02/2023 8.25p 8.50p 8.25p 8.25p 33162
23/02/2023 8.25p 8.39p 8.25p 8.25p 5859
22/02/2023 8.25p 8.33p 8.25p 8.25p 0
21/02/2023 8.25p 8.39p 8.25p 8.25p 11203
20/02/2023 8.00p 8.72p 8.00p 8.25p 675059
17/02/2023 8.00p 8.12p 8.00p 8.00p 1153
16/02/2023 8.00p 8.00p 7.75p 8.00p 61010
15/02/2023 8.00p 8.00p 7.77p 8.00p 2500
14/02/2023 8.00p 8.00p 7.90p 8.00p 100000
13/02/2023 8.00p 8.00p 7.92p 8.00p 0
10/02/2023 8.00p 8.12p 8.00p 8.00p 3527
09/02/2023 7.88p 8.20p 7.88p 8.00p 371485
08/02/2023 8.00p 8.00p 7.75p 7.88p 158256
07/02/2023 7.88p 8.00p 7.76p 8.00p 105118
06/02/2023 8.00p 8.00p 7.76p 7.88p 201455
03/02/2023 7.63p 8.00p 7.50p 7.88p 521294
02/02/2023 7.50p 7.70p 7.25p 7.63p 137219
01/02/2023 7.00p 7.96p 6.83p 7.50p 510871
31/01/2023 6.50p 7.46p 6.00p 7.00p 1745795
30/01/2023 6.25p 6.70p 6.25p 6.50p 179319
27/01/2023 6.25p 6.25p 6.25p 6.25p 0
26/01/2023 6.25p 6.25p 6.25p 6.25p 0
25/01/2023 6.25p 6.25p 6.25p 6.25p 0
24/01/2023 6.38p 6.38p 6.25p 6.25p 66675
23/01/2023 6.38p 6.38p 6.38p 6.38p 0
20/01/2023 6.38p 6.38p 6.38p 6.38p 0
19/01/2023 6.25p 6.50p 6.25p 6.38p 22085
18/01/2023 5.75p 6.70p 5.75p 6.38p 228690
17/01/2023 6.50p 6.50p 5.58p 5.75p 89460
16/01/2023 6.50p 7.23p 6.25p 6.50p 251976
13/01/2023 6.50p 6.75p 6.02p 6.50p 27000
12/01/2023 6.50p 6.50p 6.40p 6.50p 0
11/01/2023 6.50p 6.50p 6.40p 6.50p 0
10/01/2023 6.50p 6.50p 6.40p 6.50p 0
09/01/2023 6.50p 6.63p 6.50p 6.50p 3000
06/01/2023 6.50p 6.62p 6.50p 6.50p 66389
05/01/2023 6.50p 6.50p 6.40p 6.50p 0
04/01/2023 6.50p 6.65p 6.50p 6.50p 12322
03/01/2023 6.75p 6.75p 5.90p 6.50p 50000
30/12/2022 6.75p 6.92p 6.75p 6.75p 0
29/12/2022 6.75p 6.75p 6.26p 6.75p 933
28/12/2022 6.75p 6.92p 6.75p 6.75p 0
23/12/2022 6.75p 6.75p 6.75p 6.75p 0
22/12/2022 6.75p 6.88p 6.75p 6.75p 10000
21/12/2022 6.75p 6.75p 6.75p 6.75p 0
20/12/2022 7.13p 7.13p 6.25p 6.75p 79376
19/12/2022 7.25p 7.25p 7.13p 7.13p 0

*Close Price adjusted for both dividends and splits