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	5.75p on 08-07-2026 at 17:35:14
Change	-0.43p -6.96%
Buy	6.00p
Sell	5.50p

Last Trade:	Buy 1.00 at 6.00p
Day's Volume:	5,658,918
Last Close:	5.75p
Open:	6.80p
ISIN:	GB00BNVVGD77

Day's Range	5.75p - 5.90p
52wk Range:	2.80p - 35.00p
Market Capitalisation:	£8.61m
VWAP:	6.100162p
Shares in Issue:	149.81m

Sector: Electronic and Electrical Equipment

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ondo Insurtech (ONDO) Latest Trades
Buy*	1	6.00p	Ordinary	15:39:45 - 08-Jul-26
Sell*	212	5.50p	Ordinary	14:18:44 - 08-Jul-26
Buy*	63	6.00p	Ordinary	14:17:20 - 08-Jul-26
Buy*	2,667	5.838p	Ordinary	13:43:04 - 08-Jul-26
Buy*	127,711	5.838p	Ordinary	13:42:26 - 08-Jul-26
Sell*	49,585	5.616p	Ordinary	12:29:43 - 08-Jul-26
Sell*	1,395	5.50p	Ordinary	12:23:29 - 08-Jul-26
Sell*	3,150	5.615p	Ordinary	12:22:50 - 08-Jul-26
Unknown*	1,760,127	6.00p	OTC Trade	12:21:00 - 08-Jul-26
Buy*	188,750	5.90p	Suspected BUY Trade	11:00:20 - 08-Jul-26

See more Ondo Insurtech trades

Ondo Insurtech (ONDO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jul 2026 (Tue)	6.50	6.18	6.18	6.18	1,723,241
6th Jul 2026 (Mon)	6.70	6.70	6.25	6.50	1,173,987
3rd Jul 2026 (Fri)	6.85	6.60	6.60	6.60	1,167,930
2nd Jul 2026 (Thu)	6.85	6.85	6.85	6.85	271,570
1st Jul 2026 (Wed)	6.90	7.14	6.70	6.70	2,458,204
30th Jun 2026 (Tue)	5.50	7.14	6.40	6.80	2,965,727
29th Jun 2026 (Mon)	6.85	7.10	5.25	6.12	5,454,963
26th Jun 2026 (Fri)	6.25	7.35	7.00	7.00	6,486,714
25th Jun 2026 (Thu)	6.70	6.95	5.75	6.30	28,201,359
24th Jun 2026 (Wed)	4.10	6.50	4.10	6.50	18,952,247
23rd Jun 2026 (Tue)	3.65	4.05	3.40	4.05	17,316,757
22nd Jun 2026 (Mon)	2.90	3.65	2.90	3.65	4,809,098
19th Jun 2026 (Fri)	2.90	2.90	2.80	2.90	496,858
18th Jun 2026 (Thu)	2.90	3.00	2.80	3.00	409,828
17th Jun 2026 (Wed)	2.90	3.00	3.00	3.00	235,325
16th Jun 2026 (Tue)	2.98	3.00	2.90	3.00	435,145
15th Jun 2026 (Mon)	3.05	3.00	2.90	3.00	117,379
12th Jun 2026 (Fri)	3.05	3.00	2.95	2.95	131,497
11th Jun 2026 (Thu)	3.10	3.05	3.00	3.00	544,875
10th Jun 2026 (Wed)	3.15	3.15	3.00	3.00	251,924
9th Jun 2026 (Tue)	3.15	3.15	3.15	3.15	127,207
8th Jun 2026 (Mon)	3.40	3.40	3.15	3.15	1,652,080

See more Ondo Insurtech price history

Date	Source	Headline
Ondo Insurtech (ONDO) Regulatory News
2nd Jul 2026 3:01 pm	RNS	Holding(s) in Company
29th Jun 2026 4:40 pm	RNS	Holding(s) in Company
29th Jun 2026 4:35 pm	RNS	Holding(s) in Company
29th Jun 2026 4:20 pm	RNS	Share Incentive Plan Purchase
29th Jun 2026 1:00 pm	RNS	Result of Retail Offer
26th Jun 2026 3:38 pm	RNS	Director/PDMR Dealing
25th Jun 2026 6:13 pm	RNS	Director/PDMR Dealing
24th Jun 2026 1:23 pm	RNS	Publication of Circular & Notice of GM
23rd Jun 2026 2:00 pm	RNS	Launch of Retail Offer
23rd Jun 2026 1:41 pm	RNS	Result of Placing: c.£2.9m Gross Proceeds

See more Ondo Insurtech regulatory news

FTSE 100 Latest

Value10,489.04

Change-176.84