Ondo InsurTech Plc (LON:ONDO)
London · Delayed Price · Currency is GBP · Price in GBX 4.155
+0.455 (12.30%)
May 18, 2026, 11:02 AM GMT
Ondo InsurTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.84 | 4.20 | 3.50 | 4.10 | - | 10.81% | 1,662,565 |
| May 15, 2026 | 3.48 | 3.90 | 3.25 | 3.70 | 3.70 | 6.47% | 2,015,760 |
| May 14, 2026 | 3.63 | 3.77 | 3.25 | 3.48 | 3.48 | -6.08% | 1,804,655 |
| May 13, 2026 | 3.13 | 4.25 | 3.03 | 3.70 | 3.70 | 12.12% | 7,862,351 |
| May 12, 2026 | 2.88 | 3.30 | 2.80 | 3.30 | 3.30 | 1.85% | 1,131,142 |
| May 11, 2026 | 3.63 | 3.75 | 2.81 | 3.24 | 3.24 | -10.62% | 3,433,476 |
| May 8, 2026 | 3.75 | 4.00 | 3.50 | 3.63 | 3.63 | -8.46% | 1,948,072 |
| May 7, 2026 | 3.75 | 4.00 | 3.53 | 3.96 | 3.96 | 5.60% | 179,896 |
| May 6, 2026 | 3.75 | 4.00 | 3.53 | 3.75 | 3.75 | -2.60% | 1,168,127 |
| May 5, 2026 | 3.75 | 4.00 | 3.50 | 3.85 | 3.85 | 2.67% | 1,268,087 |
| May 1, 2026 | 3.75 | 4.08 | 3.50 | 3.75 | 3.75 | - | 834,218 |
| Apr 30, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | 0.54% | 598,347 |
| Apr 29, 2026 | 3.63 | 4.00 | 3.50 | 3.73 | 3.73 | 2.90% | 1,307,388 |
| Apr 28, 2026 | 4.13 | 4.25 | 3.50 | 3.63 | 3.63 | -12.12% | 1,453,880 |
| Apr 27, 2026 | 4.25 | 4.50 | 4.00 | 4.13 | 4.13 | -2.94% | 1,507,872 |
| Apr 24, 2026 | 3.88 | 4.50 | 3.75 | 4.25 | 4.25 | 8.97% | 6,781,535 |
| Apr 23, 2026 | 4.13 | 4.50 | 3.50 | 3.90 | 3.90 | -6.02% | 10,455,970 |
| Apr 22, 2026 | 5.25 | 5.50 | 4.00 | 4.15 | 4.15 | -23.15% | 14,740,960 |
| Apr 21, 2026 | 14.75 | 15.00 | 5.00 | 5.40 | 5.40 | -63.39% | 5,400,226 |
| Apr 20, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | -1.67% | 115,333 |
| Apr 17, 2026 | 14.75 | 15.00 | 14.50 | 15.00 | 15.00 | 1.69% | 171,697 |
| Apr 16, 2026 | 14.50 | 15.00 | 14.50 | 14.75 | 14.75 | -1.67% | 267,109 |
| Apr 15, 2026 | 14.50 | 15.00 | 14.81 | 15.00 | 15.00 | 2.74% | 7,148 |
| Apr 14, 2026 | 14.50 | 15.00 | 14.00 | 14.60 | 14.60 | -1.68% | 412,017 |
| Apr 13, 2026 | 14.25 | 15.00 | 14.00 | 14.85 | 14.85 | 4.21% | 395,929 |
| Apr 10, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 129,653 |
| Apr 9, 2026 | 14.25 | 14.50 | 14.25 | 14.25 | 14.25 | -1.72% | 288,145 |
| Apr 8, 2026 | 14.25 | 14.50 | 14.25 | 14.50 | 14.50 | 2.84% | 235,516 |
| Apr 7, 2026 | 14.50 | 14.50 | 14.00 | 14.10 | 14.10 | -2.76% | 523,881 |
| Apr 2, 2026 | 14.50 | 14.50 | 14.26 | 14.50 | 14.50 | - | 195,901 |
| Apr 1, 2026 | 14.25 | 15.00 | 14.00 | 14.50 | 14.50 | - | 95,857 |
| Mar 31, 2026 | 14.75 | 15.00 | 14.00 | 14.50 | 14.50 | -1.69% | 385,631 |
| Mar 30, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 0.68% | 152,404 |
| Mar 27, 2026 | 14.75 | 14.70 | 14.50 | 14.65 | 14.65 | -0.68% | 164,370 |
| 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 | 14.75 | 15.00 | 14.51 | 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 |