Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ondo Insurtech (ONDO) Share Price

Intraday
Historical

Price	17.25p on 13-02-2026 at 13:30:43
Change	0.00p 0%
Buy	17.50p
Sell	17.00p

Last Trade:	Sell 10,000.00 at 17.20p
Day's Volume:	18,734
Last Close:	17.25p
Open:	17.25p
ISIN:	GB00BNVVGD77

Day's Range	17.20p - 17.25p
52wk Range:	16.25p - 39.00p
Market Capitalisation:	£25.84m
VWAP:	17.2264p
Shares in Issue:	149.81m

Sector: Electronic and Electrical Equipment

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ondo Insurtech (ONDO) Latest Trades
Sell*	10,000	17.20p	Uncrossing Trade	11:00:28 - 13-Feb-26
Unknown*	2,941	17.25p	Ordinary	10:56:11 - 13-Feb-26
Buy*	5,793	17.26p	Ordinary	08:13:58 - 13-Feb-26
Buy*	30,000	17.26p	Ordinary	16:29:09 - 12-Feb-26
Buy*	17,057	17.266p	Ordinary	14:53:03 - 12-Feb-26
Buy*	6,588	17.39p	Ordinary	14:46:25 - 12-Feb-26
Buy*	5,721	17.39p	Ordinary	14:22:50 - 12-Feb-26
Buy*	50,000	17.40p	Ordinary	11:01:34 - 12-Feb-26
Buy*	57,471	17.40p	Ordinary	10:45:01 - 12-Feb-26
Buy*	84,346	17.255p	Ordinary	10:20:50 - 12-Feb-26

See more Ondo Insurtech trades

Ondo Insurtech (ONDO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Feb 2026 (Fri)	17.25	17.25	17.20	17.25	18,734
12th Feb 2026 (Thu)	17.25	17.25	17.25	17.25	1,216,109
11th Feb 2026 (Wed)	17.75	17.70	17.50	17.50	323,667
10th Feb 2026 (Tue)	17.75	17.75	17.75	17.75	229,554
9th Feb 2026 (Mon)	18.30	18.30	17.75	17.75	1,540,767
6th Feb 2026 (Fri)	17.50	17.90	17.25	17.90	590,859
5th Feb 2026 (Thu)	17.25	17.50	17.25	17.25	495,317
4th Feb 2026 (Wed)	17.25	17.25	17.25	17.25	173,287
3rd Feb 2026 (Tue)	17.25	17.25	17.00	17.00	562,117
2nd Feb 2026 (Mon)	18.00	17.25	17.20	17.25	969,609
30th Jan 2026 (Fri)	18.00	18.00	18.00	18.00	203,484
29th Jan 2026 (Thu)	18.00	18.00	18.00	18.00	171,474
28th Jan 2026 (Wed)	18.00	18.00	18.00	18.00	204,985
27th Jan 2026 (Tue)	17.75	18.00	17.50	18.00	680,301
26th Jan 2026 (Mon)	18.25	18.30	17.75	18.00	1,272,649
23rd Jan 2026 (Fri)	18.00	18.25	17.75	18.25	1,288,104
22nd Jan 2026 (Thu)	17.25	18.00	17.00	18.00	1,715,795
21st Jan 2026 (Wed)	16.50	17.25	16.25	17.25	2,120,226
20th Jan 2026 (Tue)	17.50	17.50	16.50	16.50	1,011,713
19th Jan 2026 (Mon)	17.50	17.50	17.25	17.40	1,277,419
16th Jan 2026 (Fri)	17.75	17.75	17.25	17.25	1,136,608
15th Jan 2026 (Thu)	17.90	17.90	17.80	17.80	187,850
14th Jan 2026 (Wed)	17.90	17.90	17.50	17.75	534,760
13th Jan 2026 (Tue)	19.50	19.50	17.95	17.95	3,020,347

See more Ondo Insurtech price history

Date	Source	Headline
Ondo Insurtech (ONDO) Regulatory News
12th Feb 2026 7:00 am	RNS	U.S. Contract Win
9th Feb 2026 7:00 am	RNS	Alm. Brand Group to roll out LeakBot
30th Jan 2026 4:50 pm	RNS	Block Listing Update - Warrant Plan
30th Jan 2026 2:01 pm	RNS	Block Listing Update - Option Plan
30th Jan 2026 2:00 pm	RNS	Director/PDMR Shareholding
14th Jan 2026 7:00 am	RNS	Appointment of Joint Corporate Broker
2nd Jan 2026 4:45 pm	RNS	Director/PDMR Shareholding
31st Dec 2025 7:00 am	RNS	Total Voting Rights
31st Dec 2025 7:00 am	RNS	Total Voting Rights
17th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding

See more Ondo Insurtech regulatory news

FTSE 100 Latest

Value10,394.48

Change-7.96