Ondo InsurTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	14.75	14.75	14.51	14.75	14.75	-	276,348
Mar 25, 2026	14.75	14.98	14.53	14.75	14.75	0.68%	52,932
Mar 24, 2026	14.65	14.65	14.65	14.65	14.65	-1.68%	269,506
Mar 23, 2026	14.75	14.90	14.63	14.90	14.90	0.68%	469,721
Mar 20, 2026	14.75	15.15	14.63	14.80	14.80	0.34%	719,280
Mar 19, 2026	15.25	15.50	14.60	14.75	14.75	-4.84%	1,381,089
Mar 18, 2026	15.25	15.50	15.05	15.50	15.50	1.64%	344,380
Mar 17, 2026	15.25	15.50	15.25	15.25	15.25	-4.69%	1,568,136
Mar 16, 2026	15.75	16.50	15.50	16.00	16.00	1.59%	139,968
Mar 13, 2026	15.75	15.88	15.58	15.75	15.75	0.96%	44,440
Mar 12, 2026	16.00	16.00	15.50	15.60	15.60	-2.50%	712,228
Mar 11, 2026	16.00	16.20	15.75	16.00	16.00	-	96,092
Mar 10, 2026	15.75	16.50	15.50	16.00	16.00	1.59%	128,117
Mar 9, 2026	16.25	16.31	15.50	15.75	15.75	-3.08%	886,319
Mar 6, 2026	16.25	16.85	16.00	16.25	16.25	-	529,595
Mar 5, 2026	16.25	16.54	16.30	16.25	16.25	-1.52%	574,359
Mar 4, 2026	16.25	16.50	16.00	16.50	16.50	-	442,987
Mar 3, 2026	16.75	17.00	16.15	16.50	16.50	-1.49%	322,816
Mar 2, 2026	17.25	17.10	16.50	16.75	16.75	-4.29%	278,106
Feb 27, 2026	16.75	17.50	16.50	17.50	17.50	4.17%	200,855
Feb 26, 2026	16.75	16.98	16.80	16.80	16.80	-1.18%	91,576
Feb 25, 2026	16.75	17.00	16.70	17.00	17.00	-	280,513
Feb 24, 2026	17.25	17.50	16.77	17.00	17.00	-2.58%	272,310
Feb 23, 2026	17.25	17.50	17.06	17.45	17.45	1.16%	67,831
Feb 20, 2026	17.25	17.20	17.00	17.25	17.25	-	226,007
Feb 19, 2026	17.25	17.50	17.00	17.25	17.25	-	194,129
Feb 18, 2026	17.25	17.50	17.10	17.25	17.25	0.29%	59,256
Feb 17, 2026	17.25	17.50	16.50	17.20	17.20	-0.29%	1,308,761
Feb 16, 2026	17.25	17.50	17.13	17.25	17.25	-	199,073
Feb 13, 2026	17.25	17.50	17.20	17.25	17.25	-	21,604
Feb 12, 2026	17.25	17.50	17.25	17.25	17.25	-1.43%	1,216,109
Feb 11, 2026	17.75	17.70	17.50	17.50	17.50	-1.41%	323,667
Feb 10, 2026	17.75	18.00	17.50	17.75	17.75	-	229,557
Feb 9, 2026	18.00	18.30	17.50	17.75	17.75	-0.84%	1,540,773
Feb 6, 2026	17.25	17.90	17.00	17.90	17.90	3.77%	590,859
Feb 5, 2026	17.25	17.50	17.01	17.25	17.25	-	495,317
Feb 4, 2026	17.25	17.50	17.02	17.25	17.25	1.47%	173,287
Feb 3, 2026	17.25	17.50	17.00	17.00	17.00	-1.45%	562,118
Feb 2, 2026	18.00	18.40	17.00	17.25	17.25	-4.17%	969,614
Jan 30, 2026	18.00	18.40	17.63	18.00	18.00	-	203,484
Jan 29, 2026	18.00	18.50	17.50	18.00	18.00	-	171,478
Jan 28, 2026	18.00	18.50	17.50	18.00	18.00	-	204,988
Jan 27, 2026	17.75	18.50	17.50	18.00	18.00	-	680,303
Jan 26, 2026	18.25	18.50	17.50	18.00	18.00	-1.37%	1,272,653
Jan 23, 2026	17.75	18.50	17.50	18.25	18.25	1.39%	1,288,108
Jan 22, 2026	17.25	18.00	17.00	18.00	18.00	4.35%	1,715,797
Jan 21, 2026	16.25	17.25	16.00	17.25	17.25	4.55%	2,120,228
Jan 20, 2026	17.25	17.50	16.01	16.50	16.50	-5.17%	1,011,716
Jan 19, 2026	17.25	17.50	17.00	17.40	17.40	0.87%	1,277,423
Jan 16, 2026	17.75	19.50	17.00	17.25	17.25	-3.09%	1,136,610