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
28th Aug 2025 (Thu) 29.50 30.00 29.50 30.00 390,759
27th Aug 2025 (Wed) 30.00 30.00 29.50 30.00 289,975
26th Aug 2025 (Tue) 30.75 31.00 29.75 30.00 710,690
25th Aug 2025 (Mon) 30.50 30.50 30.50 30.50 0
22nd Aug 2025 (Fri) 30.25 30.50 29.50 30.50 386,944
21st Aug 2025 (Thu) 28.00 29.50 28.00 29.50 601,974
20th Aug 2025 (Wed) 27.50 28.40 27.50 28.40 538,026
19th Aug 2025 (Tue) 28.00 28.50 27.50 28.00 520,272
18th Aug 2025 (Mon) 28.00 28.80 28.00 28.00 374,214
15th Aug 2025 (Fri) 28.00 28.00 28.00 28.00 162,091
14th Aug 2025 (Thu) 28.10 29.00 28.00 28.00 318,782
13th Aug 2025 (Wed) 28.00 28.00 27.50 27.50 180,223
12th Aug 2025 (Tue) 28.00 28.00 28.00 28.00 257,219
11th Aug 2025 (Mon) 27.75 28.25 28.00 28.00 373,940
8th Aug 2025 (Fri) 28.00 28.00 27.75 28.00 271,995
7th Aug 2025 (Thu) 28.50 28.50 28.00 28.00 209,260
6th Aug 2025 (Wed) 27.75 28.00 27.50 28.00 277,248
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
FTSE 100 Latest
Value9,216.82
Change-38.68