Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ondo Insurtech (ONDO) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Aug 2025 (Tue) 28.50 28.50 27.75 27.80 262,443
4th Aug 2025 (Mon) 27.00 28.40 28.40 28.40 714,409
1st Aug 2025 (Fri) 26.50 28.00 26.50 27.50 681,126
31st Jul 2025 (Thu) 28.00 28.00 24.50 27.00 2,030,558
30th Jul 2025 (Wed) 30.00 30.50 28.00 28.00 5,254,822
29th Jul 2025 (Tue) 25.00 29.50 27.00 29.50 1,754,334
28th Jul 2025 (Mon) 25.00 25.00 24.50 25.00 694,177
25th Jul 2025 (Fri) 25.25 25.25 24.50 24.50 569,204
24th Jul 2025 (Thu) 27.25 25.10 24.25 25.10 1,045,327
23rd Jul 2025 (Wed) 26.50 26.75 26.50 26.75 336,789
22nd Jul 2025 (Tue) 26.50 26.75 26.50 26.50 250,891
21st Jul 2025 (Mon) 26.50 27.10 26.50 26.50 591,150
18th Jul 2025 (Fri) 24.75 26.50 24.75 26.50 839,043
17th Jul 2025 (Thu) 23.25 24.70 23.50 24.70 439,503
16th Jul 2025 (Wed) 22.00 23.50 22.00 23.25 603,575
15th Jul 2025 (Tue) 22.00 22.20 22.00 22.00 126,318
14th Jul 2025 (Mon) 22.00 22.60 22.00 22.00 428,159
11th Jul 2025 (Fri) 22.50 22.50 22.00 22.00 461,508
10th Jul 2025 (Thu) 21.75 22.50 22.50 22.50 544,878
9th Jul 2025 (Wed) 21.75 21.75 21.75 21.75 328,284
8th Jul 2025 (Tue) 22.25 22.25 21.75 21.75 531,296
7th Jul 2025 (Mon) 22.50 23.00 22.00 22.00 401,353
4th Jul 2025 (Fri) 22.50 22.50 22.50 22.50 95,233
3rd Jul 2025 (Thu) 23.50 23.50 22.50 22.50 436,583
2nd Jul 2025 (Wed) 22.75 23.50 23.25 23.50 729,640
1st Jul 2025 (Tue) 22.00 22.75 22.00 22.75 319,194
30th Jun 2025 (Mon) 21.50 22.40 21.50 21.50 438,258
27th Jun 2025 (Fri) 21.25 21.50 21.20 21.25 367,240
26th Jun 2025 (Thu) 21.75 21.25 21.00 21.00 354,217
25th Jun 2025 (Wed) 21.75 21.75 21.75 21.75 121,018
24th Jun 2025 (Tue) 21.75 22.00 21.50 22.00 740,405
23rd Jun 2025 (Mon) 21.75 21.75 21.75 21.75 608,650
20th Jun 2025 (Fri) 21.75 21.75 21.75 21.75 632,281
19th Jun 2025 (Thu) 21.75 21.75 21.50 21.75 1,079,751
18th Jun 2025 (Wed) 22.00 22.50 22.50 22.50 340,098
17th Jun 2025 (Tue) 22.50 22.50 21.75 22.00 764,773
16th Jun 2025 (Mon) 22.50 22.40 22.40 22.40 553,487
13th Jun 2025 (Fri) 22.25 22.50 22.20 22.50 558,324
12th Jun 2025 (Thu) 22.50 22.50 22.25 22.25 189,416
11th Jun 2025 (Wed) 22.50 22.50 22.25 22.25 385,381
10th Jun 2025 (Tue) 22.75 22.75 22.40 22.50 112,863
9th Jun 2025 (Mon) 22.75 23.00 22.75 23.00 190,058
6th Jun 2025 (Fri) 23.00 23.00 22.75 23.00 335,773
FTSE 100 Latest
Value9,156.90
Change14.17