Ondo InsurTech Plc (LON:ONDO)
London · Delayed Price · Currency is GBP · Price in GBX 7.95
+0.25 (3.25%)
Oct 9, 2026, 4:32 PM GMT
Ondo InsurTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.85 | 8.30 | 7.50 | 7.95 | 7.95 | 3.25% | 840,619 |
| Oct 8, 2026 | 8.00 | 7.98 | 7.70 | 7.70 | 7.70 | -3.75% | 795,574 |
| Oct 7, 2026 | 6.75 | 8.70 | 6.50 | 8.00 | 8.00 | 19.40% | 2,859,920 |
| Oct 6, 2026 | 6.20 | 6.70 | 6.70 | 6.70 | 6.70 | 11.67% | 971,617 |
| Oct 5, 2026 | 5.95 | 6.20 | 5.70 | 6.00 | 6.00 | - | 1,896,338 |
| Oct 2, 2026 | 5.90 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 128,973 |
| Oct 1, 2026 | 5.95 | 6.20 | 5.70 | 5.95 | 5.95 | -4.03% | 485,781 |
| Sep 30, 2026 | 5.95 | 6.20 | 5.70 | 6.20 | 6.20 | - | 3,128,433 |
| Sep 29, 2026 | 6.50 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 677,940 |
| Sep 28, 2026 | 6.50 | 6.50 | 6.40 | 6.25 | 6.25 | -3.85% | 688,405 |
| Sep 25, 2026 | 5.95 | 6.50 | 6.50 | 6.50 | 6.50 | 12.07% | 1,066,654 |
| Sep 24, 2026 | 5.22 | 5.80 | 5.80 | 5.80 | 5.80 | 11.54% | 1,064,817 |
| Sep 23, 2026 | 5.13 | 5.22 | 5.20 | 5.20 | 5.20 | 1.96% | 6,348,831 |
| Sep 22, 2026 | 5.00 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 4,830,888 |
| Sep 21, 2026 | 5.30 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 1,215,573 |
| Sep 18, 2026 | 5.50 | 5.28 | 5.28 | 5.25 | 5.25 | -5.41% | 2,337,256 |
| Sep 17, 2026 | 5.50 | 5.50 | 5.50 | 5.55 | 5.55 | 2.78% | 2,696 |
| Sep 16, 2026 | 5.55 | 5.59 | 5.40 | 5.40 | 5.40 | -3.57% | 906,267 |
| Sep 15, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 76,997 |
| Sep 14, 2026 | 5.60 | 5.60 | 5.60 | 5.55 | 5.55 | -0.18% | 98,793 |
| 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 |