Ondo InsurTech Plc (LON:ONDO)
London · Delayed Price · Currency is GBP · Price in GBX 33.60
+0.60 (1.82%)
Sep 26, 2025, 4:35 PM BST
Ondo InsurTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.77 | 33.50 | 32.54 | 33.45 | 33.45 | 1.36% | 67,966 |
| Sep 25, 2025 | 30.40 | 33.00 | 30.00 | 33.00 | 33.00 | 9.27% | 1,117,518 |
| Sep 24, 2025 | 28.50 | 30.20 | 28.00 | 30.20 | 30.20 | 7.86% | 764,609 |
| Sep 23, 2025 | 28.50 | 29.00 | 27.50 | 28.00 | 28.00 | -1.41% | 745,919 |
| Sep 22, 2025 | 32.50 | 33.00 | 28.05 | 28.40 | 28.40 | -12.62% | 2,035,691 |
| Sep 19, 2025 | 31.25 | 32.70 | 31.00 | 32.50 | 32.50 | 3.50% | 520,583 |
| Sep 18, 2025 | 31.25 | 31.93 | 30.99 | 31.40 | 31.40 | -0.32% | 174,123 |
| Sep 17, 2025 | 31.00 | 31.50 | 30.51 | 31.50 | 31.50 | 0.32% | 298,915 |
| Sep 16, 2025 | 31.25 | 32.00 | 30.50 | 31.40 | 31.40 | -1.26% | 205,333 |
| Sep 15, 2025 | 31.50 | 32.50 | 30.88 | 31.80 | 31.80 | -2.15% | 323,376 |
| Sep 12, 2025 | 31.00 | 32.50 | 30.50 | 32.50 | 32.50 | 4.84% | 560,967 |
| Sep 11, 2025 | 30.25 | 31.50 | 29.55 | 31.00 | 31.00 | 2.65% | 630,302 |
| Sep 10, 2025 | 30.25 | 30.49 | 29.78 | 30.20 | 30.20 | 1.51% | 120,741 |
| Sep 9, 2025 | 30.00 | 30.25 | 29.50 | 29.75 | 29.75 | -0.83% | 459,252 |
| Sep 8, 2025 | 29.80 | 31.00 | 29.20 | 30.00 | 30.00 | 1.69% | 724,898 |
| Sep 5, 2025 | 29.80 | 30.33 | 29.33 | 29.50 | 29.50 | -1.67% | 347,088 |
| Sep 4, 2025 | 30.75 | 30.80 | 30.00 | 30.00 | 30.00 | -2.44% | 870,649 |
| Sep 3, 2025 | 31.80 | 32.00 | 30.75 | 30.75 | 30.75 | -0.81% | 956,645 |
| Sep 2, 2025 | 30.50 | 31.00 | 30.38 | 31.00 | 31.00 | 1.64% | 558,859 |
| Sep 1, 2025 | 29.70 | 31.00 | 28.50 | 30.50 | 30.50 | 4.27% | 1,573,167 |
| Aug 29, 2025 | 30.00 | 30.00 | 29.00 | 29.25 | 29.25 | -2.50% | 666,015 |
| Aug 28, 2025 | 29.50 | 30.50 | 29.00 | 30.00 | 30.00 | - | 390,762 |
| Aug 27, 2025 | 29.53 | 30.30 | 29.00 | 30.00 | 30.00 | - | 289,975 |
| Aug 26, 2025 | 31.00 | 31.50 | 29.00 | 30.00 | 30.00 | -1.64% | 710,703 |
| Aug 22, 2025 | 29.50 | 31.00 | 29.00 | 30.50 | 30.50 | 3.39% | 395,682 |
| Aug 21, 2025 | 28.00 | 30.00 | 28.00 | 29.50 | 29.50 | 3.87% | 601,984 |
| Aug 20, 2025 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | 1.43% | 538,026 |
| Aug 19, 2025 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 520,276 |
| Aug 18, 2025 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 374,214 |
| Aug 15, 2025 | 28.23 | 29.00 | 27.67 | 28.00 | 28.00 | - | 162,091 |
| Aug 14, 2025 | 28.10 | 29.00 | 27.00 | 28.00 | 28.00 | 1.82% | 318,784 |
| Aug 13, 2025 | 28.00 | 29.00 | 27.00 | 27.50 | 27.50 | -1.79% | 180,226 |
| Aug 12, 2025 | 27.55 | 29.00 | 27.00 | 28.00 | 28.00 | - | 257,219 |
| Aug 11, 2025 | 28.17 | 29.00 | 27.00 | 28.00 | 28.00 | - | 373,947 |
| Aug 8, 2025 | 28.50 | 28.50 | 27.00 | 28.00 | 28.00 | - | 271,996 |
| Aug 7, 2025 | 28.50 | 28.50 | 27.61 | 28.00 | 28.00 | - | 209,493 |
| Aug 6, 2025 | 27.29 | 28.50 | 27.00 | 28.00 | 28.00 | 0.72% | 277,255 |
| Aug 5, 2025 | 28.50 | 28.50 | 27.10 | 27.80 | 27.80 | -2.11% | 262,445 |
| Aug 4, 2025 | 26.37 | 28.50 | 26.37 | 28.40 | 28.40 | 3.27% | 714,413 |
| Aug 1, 2025 | 26.15 | 28.25 | 26.00 | 27.50 | 27.50 | 1.85% | 681,127 |
| Jul 31, 2025 | 28.00 | 28.00 | 24.15 | 27.00 | 27.00 | -3.57% | 2,030,563 |
| Jul 30, 2025 | 30.00 | 31.00 | 26.00 | 28.00 | 28.00 | -5.08% | 5,254,826 |
| Jul 29, 2025 | 25.70 | 30.00 | 24.91 | 29.50 | 29.50 | 18.00% | 1,754,338 |
| Jul 28, 2025 | 25.00 | 25.88 | 24.00 | 25.00 | 25.00 | 2.04% | 694,181 |
| Jul 25, 2025 | 24.83 | 25.50 | 24.00 | 24.50 | 24.50 | -2.39% | 569,204 |
| Jul 24, 2025 | 26.98 | 27.00 | 24.11 | 25.10 | 25.10 | -6.17% | 1,045,329 |
| Jul 23, 2025 | 26.72 | 27.50 | 26.25 | 26.75 | 26.75 | 0.94% | 336,791 |
| Jul 22, 2025 | 26.85 | 27.50 | 26.00 | 26.50 | 26.50 | - | 251,195 |
| Jul 21, 2025 | 26.95 | 28.00 | 26.00 | 26.50 | 26.50 | - | 591,154 |
| Jul 18, 2025 | 24.97 | 27.00 | 24.97 | 26.50 | 26.50 | 7.29% | 839,046 |