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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24	23.5	23.5	25.5	23	2.31M
December 03, 2025	27.5	23.9	23.9	27.5	23.5	5.75M
December 02, 2025	30.5	30	30	31	30	406,371
December 01, 2025	30.9	30.9	30.9	31	30.01	290,198
November 28, 2025	30.5	30.2	30.2	31	30	322,316
November 27, 2025	31.2	30.6	30.6	32.3	30.6	398,736
November 26, 2025	31.5	31.7	31.7	33	30.83	1.6M
November 25, 2025	31	31.5	31.5	31.8	30	627,395
November 24, 2025	31	30.5	30.5	31.94	30	241,908
November 21, 2025	30.6	30.25	30.25	32	30	461,123
November 20, 2025	31	31	31	31.5	30.25	1.03M
November 19, 2025	31.5	31	31	33	31	1.28M
November 18, 2025	31.6	31	31	32	31	937,619
November 17, 2025	32.5	31.2	31.2	33	31.2	226,954
November 14, 2025	33.5	32.5	32.5	33.5	32.5	516,807
November 13, 2025	33	33.5	33.5	34	32.01	314,016
November 12, 2025	31	33	33	34	30.5	861,897
November 11, 2025	30.5	31.25	31.25	32	29.77	1.75M
November 10, 2025	30	31	31	31	29	692,306
November 07, 2025	29.75	28.9	28.9	30.28	28.9	483,399
November 06, 2025	29.75	30	30	30.5	29.01	807,120
November 05, 2025	31	30.3	30.3	32	29.65	382,237
November 04, 2025	31	31	31	32	30	409,947
November 03, 2025	31	30.7	30.7	32	30	702,831
October 31, 2025	29	31	31	31.12	28	497,633
October 30, 2025	29.25	29.5	29.5	30	28	810,906
October 29, 2025	28.75	29.25	29.25	30	28.5	594,116
October 28, 2025	29	28.8	28.8	29.95	27.75	163,112
October 27, 2025	27.75	29	29	30	27.6	422,958
October 24, 2025	27.5	27.75	27.75	28.3	27	410,161
October 23, 2025	29	27.6	27.6	29	27	406,140
October 22, 2025	29.75	28.5	28.5	30	28	532,237
October 21, 2025	30.5	29.75	29.75	30.5	29.2	288,550
October 20, 2025	29.5	30	30	31	29	827,818
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

Ondo InsurTech Plc (ONDO.L) LSE