Ondo InsurTech Plc (LON:ONDO)
London · Delayed Price · Currency is GBP · Price in GBX 7.88
-0.22 (-2.72%)
Aug 12, 2026, 4:00 PM GMT
Ondo InsurTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | -1.23% | 252,479 |
| Aug 11, 2026 | 8.50 | 9.00 | 7.50 | 8.10 | 8.10 | -6.90% | 1,500,791 |
| Aug 10, 2026 | 8.78 | 9.00 | 8.50 | 8.70 | 8.70 | -0.57% | 1,113,158 |
| Aug 7, 2026 | 8.70 | 9.00 | 8.50 | 8.75 | 8.75 | -0.57% | 663,357 |
| Aug 6, 2026 | 8.75 | 9.00 | 8.40 | 8.80 | 8.80 | -1.12% | 1,484,551 |
| Aug 5, 2026 | 9.00 | 9.50 | 8.50 | 8.90 | 8.90 | -1.11% | 3,771,366 |
| Aug 4, 2026 | 9.25 | 9.50 | 8.50 | 9.00 | 9.00 | -5.26% | 2,719,886 |
| Aug 3, 2026 | 8.84 | 9.50 | 8.50 | 9.50 | 9.50 | 15.01% | 5,071,801 |
| Jul 31, 2026 | 7.90 | 8.26 | 8.26 | 8.26 | 8.26 | 10.13% | 2,980,974 |
| Jul 30, 2026 | 7.75 | 8.00 | 6.60 | 7.50 | 7.50 | -4.34% | 2,058,032 |
| Jul 29, 2026 | 7.00 | 8.00 | 7.00 | 7.84 | 7.84 | 12.00% | 1,279,131 |
| Jul 28, 2026 | 7.00 | 7.50 | 6.79 | 7.00 | 7.00 | - | 766,065 |
| Jul 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 165,039 |
| Jul 24, 2026 | 7.25 | 7.30 | 6.50 | 7.00 | 7.00 | -5.41% | 531,468 |
| Jul 23, 2026 | 7.34 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 867,760 |
| Jul 22, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 115,524 |
| Jul 21, 2026 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | -3.85% | 661,899 |
| Jul 20, 2026 | 8.20 | 8.20 | 7.60 | 7.80 | 7.80 | -2.50% | 1,640,521 |
| Jul 17, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | -2.44% | 2,488,036 |
| Jul 16, 2026 | 7.25 | 8.50 | 7.00 | 8.20 | 8.20 | 12.33% | 3,118,660 |
| Jul 15, 2026 | 7.50 | 8.00 | 7.00 | 7.30 | 7.30 | -6.17% | 1,569,919 |
| Jul 14, 2026 | 6.00 | 8.00 | 5.98 | 7.78 | 7.78 | 29.67% | 12,413,600 |
| Jul 13, 2026 | 6.15 | 6.50 | 5.50 | 6.00 | 6.00 | -2.44% | 1,014,528 |
| Jul 10, 2026 | 5.72 | 6.30 | 5.90 | 6.15 | 6.15 | 6.03% | 3,740,046 |
| Jul 9, 2026 | 5.75 | 6.00 | 5.00 | 5.80 | 5.80 | 0.87% | 6,025,873 |
| Jul 8, 2026 | 6.80 | 6.89 | 5.50 | 5.75 | 5.75 | -6.96% | 5,658,922 |
| Jul 7, 2026 | 6.50 | 7.00 | 6.00 | 6.18 | 6.18 | -4.92% | 1,723,252 |
| Jul 6, 2026 | 6.60 | 7.00 | 6.00 | 6.50 | 6.50 | -1.52% | 1,173,996 |
| Jul 3, 2026 | 6.85 | 7.00 | 5.45 | 6.60 | 6.60 | -3.65% | 1,167,954 |
| Jul 2, 2026 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | 2.24% | 271,570 |
| Jul 1, 2026 | 6.90 | 7.14 | 6.70 | 6.70 | 6.70 | -1.47% | 2,458,222 |
| Jun 30, 2026 | 5.50 | 7.14 | 5.50 | 6.80 | 6.80 | 11.11% | 2,535,824 |
| Jun 29, 2026 | 7.00 | 7.10 | 5.50 | 6.12 | 6.12 | -12.57% | 4,835,017 |
| Jun 26, 2026 | 6.25 | 7.80 | 6.00 | 7.00 | 7.00 | 11.11% | 6,486,772 |
| Jun 25, 2026 | 6.70 | 6.70 | 6.10 | 6.30 | 6.30 | -3.08% | 24,526,405 |
| Jun 24, 2026 | 4.10 | 6.73 | 4.02 | 6.50 | 6.50 | 60.49% | 18,952,292 |
| Jun 23, 2026 | 3.65 | 4.11 | 3.30 | 4.05 | 4.05 | 10.96% | 17,316,764 |
| Jun 22, 2026 | 2.90 | 3.69 | 2.80 | 3.65 | 3.65 | 25.86% | 4,809,105 |
| Jun 19, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 496,858 |
| Jun 18, 2026 | 2.90 | 3.10 | 2.80 | 3.00 | 3.00 | - | 409,839 |
| Jun 17, 2026 | 2.90 | 3.00 | 2.83 | 3.00 | 3.00 | - | 235,325 |
| Jun 16, 2026 | 2.90 | 3.00 | 2.97 | 3.00 | 3.00 | - | 435,145 |
| Jun 15, 2026 | 3.05 | 3.10 | 2.80 | 3.00 | 3.00 | 1.69% | 117,384 |
| Jun 12, 2026 | 3.01 | 3.00 | 3.00 | 2.95 | 2.95 | -1.67% | 131,502 |
| Jun 11, 2026 | 3.10 | 3.20 | 2.97 | 3.00 | 3.00 | - | 544,880 |
| Jun 10, 2026 | 3.10 | 3.11 | 3.00 | 3.00 | 3.00 | -4.76% | 251,924 |
| Jun 9, 2026 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | - | 127,207 |
| Jun 8, 2026 | 3.40 | 3.30 | 3.10 | 3.15 | 3.15 | -7.35% | 1,652,090 |
| Jun 5, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 28,066 |
| Jun 4, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 380,052 |