Ondo InsurTech Plc (LON:ONDO)
London · Delayed Price · Currency is GBP · Price in GBX 5.56
-0.29 (-4.96%)
Sep 11, 2026, 4:35 PM GMT
Ondo InsurTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.85 | 5.70 | 5.50 | 5.56 | 5.56 | -4.96% | 990,948 |
| Sep 10, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | 2.63% | 6,011 |
| Sep 9, 2026 | 5.85 | 6.00 | 5.70 | 5.70 | 5.70 | - | 540,179 |
| Sep 8, 2026 | 5.90 | 6.00 | 5.70 | 5.70 | 5.70 | -1.72% | 679,362 |
| Sep 7, 2026 | 6.15 | 6.00 | 5.80 | 5.80 | 5.80 | -5.69% | 306,134 |
| Sep 4, 2026 | 6.25 | 6.50 | 5.90 | 6.15 | 6.15 | 2.50% | 342,235 |
| Sep 3, 2026 | 6.25 | 6.50 | 6.00 | 6.00 | 6.00 | -4.00% | 342,090 |
| Sep 2, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 4.17% | 102,228 |
| Sep 1, 2026 | 6.50 | 7.00 | 6.00 | 6.00 | 6.00 | -7.69% | 2,123,644 |
| Aug 28, 2026 | 6.75 | 7.00 | 6.16 | 6.50 | 6.50 | -7.14% | 1,800,139 |
| Aug 27, 2026 | 6.75 | 7.00 | 6.30 | 7.00 | 7.00 | - | 789,752 |
| Aug 26, 2026 | 6.75 | 7.00 | 6.50 | 7.00 | 7.00 | 3.70% | 1,119,505 |
| Aug 25, 2026 | 7.00 | 7.50 | 6.53 | 6.75 | 6.75 | -8.29% | 793,960 |
| Aug 24, 2026 | 7.25 | 7.66 | 7.00 | 7.36 | 7.36 | 2.22% | 632,831 |
| Aug 21, 2026 | 7.35 | 7.55 | 7.00 | 7.20 | 7.20 | -2.04% | 2,531,008 |
| Aug 20, 2026 | 7.65 | 7.70 | 7.00 | 7.35 | 7.35 | -2.00% | 1,184,242 |
| Aug 19, 2026 | 7.65 | 7.80 | 7.50 | 7.50 | 7.50 | - | 237,268 |
| Aug 18, 2026 | 7.75 | 8.00 | 7.50 | 7.50 | 7.50 | -5.06% | 240,408 |
| Aug 17, 2026 | 7.90 | 8.30 | 7.50 | 7.90 | 7.90 | - | 614,196 |
| Aug 14, 2026 | 8.00 | 8.46 | 7.50 | 7.90 | 7.90 | -1.25% | 88,717 |
| Aug 13, 2026 | 8.00 | 8.18 | 7.70 | 8.00 | 8.00 | - | 296,470 |
| 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 | 8.75 | 9.00 | 8.27 | 8.70 | 8.70 | -0.57% | 1,113,159 |
| 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 | 8.50 | 9.50 | 8.46 | 9.50 | 9.50 | 15.01% | 5,401,802 |
| Jul 31, 2026 | 7.50 | 9.30 | 7.50 | 8.26 | 8.26 | 10.13% | 2,980,976 |
| Jul 30, 2026 | 7.75 | 8.00 | 6.60 | 7.50 | 7.50 | -4.34% | 2,158,032 |
| 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 | 7.11 | 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 | 7.50 | 8.00 | 7.00 | 7.40 | 7.40 | -1.33% | 867,760 |
| Jul 22, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 115,527 |
| Jul 21, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | -3.85% | 661,899 |
| Jul 20, 2026 | 8.00 | 8.50 | 7.10 | 7.80 | 7.80 | -2.50% | 1,640,522 |
| 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% | 12,413,604 |
| Jul 13, 2026 | 6.15 | 6.50 | 5.50 | 6.00 | 6.00 | -2.44% | 1,014,528 |
| Jul 10, 2026 | 5.80 | 6.50 | 5.60 | 6.15 | 6.15 | 6.03% | 3,940,046 |
| 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 |