Ondo InsurTech Plc (LON:ONDO)
London
· Delayed Price · Currency is GBP · Price in GBX 16.25
0.00 (0.00%)
At close: Mar 6, 2026
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 |
| Dec 23, 2025 | 22.10 | 22.10 | 21.60 | 22.00 | 22.00 | 0.69% | 554,252 |
| Dec 22, 2025 | 21.85 | 22.00 | 21.80 | 21.85 | 21.85 | - | 211,369 |
| Dec 19, 2025 | 21.25 | 22.50 | 21.27 | 21.85 | 21.85 | 2.82% | 1,863,870 |
| Dec 18, 2025 | 21.50 | 21.00 | 21.00 | 21.25 | 21.25 | 1.19% | 122,031 |
| Dec 17, 2025 | 20.75 | 21.50 | 21.00 | 21.00 | 21.00 | 1.20% | 798,469 |
| Dec 16, 2025 | 20.50 | 21.00 | 20.30 | 20.75 | 20.75 | 1.22% | 902,151 |
| Dec 15, 2025 | 21.20 | 21.20 | 20.40 | 20.50 | 20.50 | -2.38% | 1,508,794 |
| Dec 12, 2025 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | - | 1,721,379 |
| Dec 11, 2025 | 21.75 | 22.00 | 20.50 | 21.00 | 21.00 | -3.45% | 988,239 |
| Dec 10, 2025 | 22.00 | 22.00 | 22.00 | 21.75 | 21.75 | -1.14% | 1,414,596 |
| Dec 9, 2025 | 23.00 | 23.00 | 21.16 | 22.00 | 22.00 | -3.51% | 2,013,754 |
| Dec 8, 2025 | 23.50 | 23.50 | 22.50 | 22.80 | 22.80 | -2.98% | 1,696,014 |
| Dec 5, 2025 | 23.35 | 24.00 | 23.00 | 23.50 | 23.50 | - | 961,075 |
| Dec 4, 2025 | 24.00 | 24.50 | 23.50 | 23.50 | 23.50 | -1.67% | 2,308,585 |
| Dec 3, 2025 | 26.50 | 27.50 | 23.50 | 23.90 | 23.90 | -20.33% | 5,747,697 |
| Dec 2, 2025 | 30.50 | 31.00 | 30.00 | 30.00 | 30.00 | -2.91% | 402,035 |
| Dec 1, 2025 | 30.25 | 31.00 | 30.01 | 30.90 | 30.90 | 2.32% | 284,318 |
| Nov 28, 2025 | 31.00 | 31.00 | 30.00 | 30.20 | 30.20 | -1.31% | 322,317 |
| Nov 27, 2025 | 32.00 | 32.30 | 30.60 | 30.60 | 30.60 | -3.47% | 398,735 |
| Nov 26, 2025 | 31.50 | 31.80 | 31.50 | 31.70 | 31.70 | 0.63% | 1,601,305 |
| Nov 25, 2025 | 31.00 | 31.80 | 30.00 | 31.50 | 31.50 | 3.28% | 627,394 |
| Nov 24, 2025 | 31.25 | 31.94 | 30.00 | 30.50 | 30.50 | 0.83% | 241,908 |
| Nov 21, 2025 | 30.60 | 30.60 | 30.00 | 30.25 | 30.25 | -2.42% | 461,123 |
| Nov 20, 2025 | 31.00 | 31.50 | 30.25 | 31.00 | 31.00 | - | 1,029,700 |
| Nov 19, 2025 | 31.50 | 33.00 | 31.00 | 31.00 | 31.00 | - | 1,169,117 |
| Nov 18, 2025 | 31.50 | 32.00 | 31.00 | 31.00 | 31.00 | -0.64% | 937,619 |
| Nov 17, 2025 | 32.50 | 33.00 | 31.20 | 31.20 | 31.20 | -4.00% | 226,954 |
| Nov 14, 2025 | 33.50 | 33.50 | 32.50 | 32.50 | 32.50 | -2.99% | 516,807 |
| Nov 13, 2025 | 33.00 | 34.00 | 32.01 | 33.50 | 33.50 | 1.52% | 314,016 |
| Nov 12, 2025 | 31.25 | 34.00 | 30.50 | 33.00 | 33.00 | 5.60% | 861,896 |
| Nov 11, 2025 | 30.50 | 32.00 | 29.00 | 31.25 | 31.25 | 0.81% | 1,753,748 |
| Nov 10, 2025 | 29.50 | 31.00 | 29.00 | 31.00 | 31.00 | 7.27% | 692,306 |
| Nov 7, 2025 | 29.75 | 30.28 | 28.90 | 28.90 | 28.90 | -3.67% | 633,399 |
| Nov 6, 2025 | 29.75 | 30.50 | 29.01 | 30.00 | 30.00 | -0.99% | 807,120 |
| Nov 5, 2025 | 31.00 | 32.00 | 29.65 | 30.30 | 30.30 | -2.26% | 382,237 |
| Nov 4, 2025 | 30.50 | 32.00 | 30.00 | 31.00 | 31.00 | 0.98% | 409,947 |
| Nov 3, 2025 | 31.00 | 32.00 | 30.00 | 30.70 | 30.70 | -0.97% | 702,832 |
| Oct 31, 2025 | 29.00 | 31.12 | 28.00 | 31.00 | 31.00 | 5.08% | 497,632 |
| Oct 30, 2025 | 29.25 | 30.00 | 28.00 | 29.50 | 29.50 | 0.85% | 810,906 |
| Oct 29, 2025 | 28.75 | 30.00 | 28.50 | 29.25 | 29.25 | 1.56% | 594,117 |
| Oct 28, 2025 | 29.00 | 29.95 | 27.75 | 28.80 | 28.80 | -0.69% | 163,112 |
| Oct 27, 2025 | 27.75 | 30.00 | 27.60 | 29.00 | 29.00 | 4.50% | 422,957 |
| Oct 24, 2025 | 27.50 | 28.30 | 27.00 | 27.75 | 27.75 | 0.54% | 410,162 |
| Oct 23, 2025 | 28.50 | 29.00 | 27.28 | 27.60 | 27.60 | -3.16% | 406,140 |
| Oct 22, 2025 | 29.75 | 30.00 | 28.00 | 28.50 | 28.50 | -4.20% | 532,237 |
| Oct 21, 2025 | 30.00 | 30.50 | 29.20 | 29.75 | 29.75 | -0.83% | 288,549 |
| Oct 20, 2025 | 29.50 | 31.00 | 29.00 | 30.00 | 30.00 | 1.69% | 827,818 |
| Oct 17, 2025 | 30.50 | 30.50 | 29.13 | 29.50 | 29.50 | -4.07% | 310,549 |
| Oct 16, 2025 | 31.50 | 32.00 | 30.60 | 30.75 | 30.75 | -2.38% | 216,313 |
| Oct 15, 2025 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | -0.32% | 283,769 |