Ondo InsurTech Plc - ONDO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	30.4	29.5	29.5	30.5	29.13	310,550
October 16, 2025	31.5	30.75	30.75	32	30.6	216,314
October 15, 2025	31.5	31.5	31.5	32	31	283,769
October 14, 2025	33.5	31.6	31.6	33.5	31	533,499
October 13, 2025	34	33.2	33.2	35	33.2	790,970
October 10, 2025	33	35	35	35	32.5	1.39M
October 09, 2025	33.5	33	33	33.97	32	980,338
October 08, 2025	32.5	34	34	34	32.2	571,923
October 07, 2025	32.5	33	33	33	32	232,500
October 06, 2025	33	32.5	32.5	33.25	32	300,839
October 03, 2025	33.75	34	34	34.49	33	278,523
October 02, 2025	33.8	33	33	34.49	33	195,246
October 01, 2025	34.75	33.75	33.75	35	33	879,933
September 30, 2025	34	35	35	35	33.8	558,987
September 29, 2025	33.5	34	34	34.5	33	1.03M
September 26, 2025	33.25	33.6	33.6	34	32.53	1.69M
September 25, 2025	30.4	33	33	33	30	1.12M
September 24, 2025	28.5	30.2	30.2	30.2	28	764,609
September 23, 2025	28.5	28	28	29	27.5	745,919
September 22, 2025	32.5	28.4	28.4	33	28.05	2.04M
September 19, 2025	31.25	32.5	32.5	32.7	31	520,583
September 18, 2025	31.25	31.4	31.4	31.93	30.99	174,123
September 17, 2025	31	31.5	31.5	31.5	30.51	298,915
September 16, 2025	31.25	31.4	31.4	32	30.5	205,333
September 15, 2025	31.5	31.8	31.8	32.5	30.88	323,376
September 12, 2025	31	32.5	32.5	32.5	30.5	560,967
September 11, 2025	30.25	31	31	31.5	29.55	630,302
September 10, 2025	30.25	30.2	30.2	30.49	29.78	120,741
September 09, 2025	30	29.75	29.75	30.25	29.5	459,252
September 08, 2025	29.8	30	30	31	29.2	724,898
September 05, 2025	29.8	29.5	29.5	30.33	29.33	347,088
September 04, 2025	30.75	30	30	30.8	30	870,649
September 03, 2025	31.8	30.75	30.75	32	30.75	956,645
September 02, 2025	30.5	31	31	31	30.38	558,859
September 01, 2025	29.7	30.5	30.5	31	28.5	1.57M
August 29, 2025	30	29.25	29.25	30	29	666,015
August 28, 2025	29.5	30	30	30.5	29	390,762
August 27, 2025	29.53	30	30	30.3	29	289,975
August 26, 2025	31	30	30	31.5	29	710,703
August 22, 2025	29.5	30.5	30.5	31	29	395,682
August 21, 2025	28	29.5	29.5	30	28	601,984
August 20, 2025	27.6	28.4	28.4	28.4	27.6	538,026
August 19, 2025	29	28	28	29	27	520,276
August 18, 2025	28	28	28	29	27	374,214
August 15, 2025	28.23	28	28	29	27.67	162,091
August 14, 2025	28.1	28	28	29	27	318,784
August 13, 2025	28	27.5	27.5	29	27	180,226
August 12, 2025	27.55	28	28	29	27	257,219
August 11, 2025	28.17	28	28	29	27	373,947
August 08, 2025	28.5	28	28	28.5	27	271,996
August 07, 2025	28.5	28	28	28.5	27.61	209,493
August 06, 2025	27.29	28	28	28.5	27	277,255
August 05, 2025	28.5	27.8	27.8	28.5	27.1	262,445
August 04, 2025	26.37	28.4	28.4	28.5	26.37	714,413
August 01, 2025	26.15	27.5	27.5	28.25	26	681,127
July 31, 2025	28	27	27	28	24.15	2.03M
July 30, 2025	30	28	28	31	26	5.25M
July 29, 2025	25.7	29.5	29.5	30	24.91	1.75M
July 28, 2025	25	25	25	25.88	24	694,181
July 25, 2025	24.83	24.5	24.5	25.5	24	569,204

Ondo InsurTech Plc (ONDO.L) LSE