Ondo InsurTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16.25	16.85	16.00	16.25	16.25	-	529,595
Mar 5, 2026	16.50	16.50	16.50	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	16.83	17.50	17.00	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	17.13	17.05	17.05	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	17.50	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	18.29	18.30	17.80	17.75	17.75	-0.84%	1,240,773
Feb 6, 2026	17.50	17.90	17.50	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%	729,614
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	18.19	18.30	18.00	18.00	18.00	-1.37%	1,272,653
Jan 23, 2026	18.00	18.00	18.00	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	16.50	16.50	16.50	17.25	17.25	4.55%	1,241,997
Jan 20, 2026	17.50	17.50	16.50	16.50	16.50	-5.17%	1,011,717
Jan 19, 2026	17.25	17.50	17.00	17.40	17.40	0.87%	1,277,423
Jan 16, 2026	17.65	19.50	17.00	17.25	17.25	-3.09%	1,136,611
Jan 15, 2026	17.75	18.00	17.50	17.80	17.80	0.28%	187,852
Jan 14, 2026	17.90	17.90	17.50	17.75	17.75	-1.11%	534,764
Jan 13, 2026	19.50	19.50	17.95	17.95	17.95	-7.95%	2,520,355
Jan 12, 2026	19.75	20.00	19.13	19.50	19.50	-1.02%	543,494
Jan 9, 2026	20.25	20.50	19.50	19.70	19.70	-2.72%	287,971
Jan 8, 2026	20.25	20.60	20.00	20.25	20.25	-	418,766
Jan 7, 2026	20.50	20.70	20.00	20.25	20.25	-1.22%	239,964
Jan 6, 2026	20.25	21.00	20.00	20.50	20.50	0.49%	1,070,452
Jan 5, 2026	21.50	21.50	20.00	20.40	20.40	-5.12%	1,425,815
Jan 2, 2026	21.57	21.50	21.50	21.50	21.50	-1.15%	446,455
Dec 31, 2025	21.50	22.00	21.50	21.75	21.75	1.16%	425,654
Dec 30, 2025	21.75	22.00	21.00	21.50	21.50	-1.15%	315,358
Dec 29, 2025	21.75	22.00	21.50	21.75	21.75	-	285,812
Dec 24, 2025	21.75	22.00	21.50	21.75	21.75	-1.14%	146,771