Ondo InsurTech Plc (ONDO.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ONDO.L Historical Return
If you invested 1000 GBp in Ondo InsurTech Plc (ONDO.L) since IPO date, it would be worth 476 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 449.06 GBp, while 1000 GBp invested 1 year ago would be worth 180.3 GBp. This corresponds to total returns of -52.4%, -55.09%, -81.97%, respectively, with annualized returns of -13.34%, -14.8%, -81.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ONDO.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 5.95 | 5.95 | 5.95 | 6.2 | 5.7 | 494,081 |
| September 30, 2026 | 5.95 | 6.2 | 6.2 | 6.2 | 5.7 | 2.49M |
| September 29, 2026 | 6.25 | 6.2 | 6.2 | 6.5 | 5.71 | 677,940 |
| September 28, 2026 | 6.5 | 6.25 | 6.25 | 6.5 | 6 | 688,405 |
| September 25, 2026 | 5.75 | 6.5 | 6.5 | 6.5 | 5.75 | 1.07M |
| September 24, 2026 | 5.2 | 5.8 | 5.8 | 5.8 | 5.2 | 1.06M |
| September 23, 2026 | 5.2 | 5.2 | 5.2 | 5.5 | 5.1 | 6.35M |
| September 22, 2026 | 5 | 5.1 | 5.1 | 5.3 | 4.75 | 4.83M |
| September 21, 2026 | 5.3 | 5 | 5 | 5.3 | 5 | 1.22M |
| September 18, 2026 | 5.55 | 5.25 | 5.25 | 5.55 | 5.15 | 2.34M |
| September 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.5 | 2,696 |
| September 16, 2026 | 5.55 | 5.4 | 5.4 | 5.59 | 5.4 | 906,267 |
| September 15, 2026 | 5.5 | 5.6 | 5.6 | 5.6 | 5.5 | 76,997 |
| September 11, 2026 | 5.5 | 5.56 | 5.56 | 5.85 | 5.5 | 990,951 |
| September 10, 2026 | 5.85 | 5.85 | 5.85 | 6 | 5.7 | 6,011 |
| September 09, 2026 | 5.8 | 5.7 | 5.7 | 6 | 5.7 | 928,439 |
| September 08, 2026 | 5.8 | 5.7 | 5.7 | 6 | 5.7 | 679,362 |
| September 07, 2026 | 5.8 | 5.8 | 5.8 | 6.15 | 5.8 | 306,136 |
| September 04, 2026 | 6.25 | 6.15 | 6.15 | 6.5 | 5.9 | 342,235 |
| September 03, 2026 | 6.25 | 6 | 6 | 6.5 | 6 | 342,090 |
| September 02, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 102,228 |
| September 01, 2026 | 6.3 | 6 | 6 | 7 | 6 | 2.12M |
| August 28, 2026 | 6.75 | 6.5 | 6.5 | 7 | 6.16 | 2.03M |
| August 27, 2026 | 6.75 | 7 | 7 | 7 | 6.3 | 789,752 |
| August 26, 2026 | 6.75 | 7 | 7 | 7 | 6.5 | 1.12M |
| August 25, 2026 | 7.3 | 6.75 | 6.75 | 7.5 | 6.53 | 793,960 |
| August 24, 2026 | 7.25 | 7.36 | 7.36 | 7.66 | 7 | 632,831 |
| August 21, 2026 | 7.35 | 7.2 | 7.2 | 7.55 | 7 | 2.53M |
| August 20, 2026 | 7.65 | 7.35 | 7.35 | 7.7 | 7 | 1.18M |
| August 19, 2026 | 7.5 | 7.5 | 7.5 | 7.8 | 7.5 | 237,268 |
| August 18, 2026 | 7.8 | 7.5 | 7.5 | 8 | 7.5 | 240,408 |
| August 17, 2026 | 7.9 | 7.9 | 7.9 | 8.3 | 7.5 | 614,197 |
| August 14, 2026 | 8 | 7.9 | 7.9 | 8.46 | 7.5 | 88,715 |
| August 13, 2026 | 8 | 8 | 8 | 8.18 | 7.7 | 296,470 |
| August 12, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 290,551 |
| August 11, 2026 | 8.5 | 8.1 | 8.1 | 9 | 7.5 | 1.5M |
| August 10, 2026 | 8.75 | 8.7 | 8.7 | 9 | 8.27 | 1.11M |
| August 07, 2026 | 8.7 | 8.75 | 8.75 | 9 | 8.5 | 663,357 |
| August 06, 2026 | 9 | 8.8 | 8.8 | 9 | 8.4 | 1.48M |
| August 05, 2026 | 9 | 8.9 | 8.9 | 9.5 | 8.5 | 5.38M |
| August 04, 2026 | 9.25 | 9 | 9 | 9.5 | 8.5 | 2.72M |
| August 03, 2026 | 8.5 | 9.5 | 9.5 | 9.5 | 8.46 | 5.4M |
| July 31, 2026 | 7.5 | 8.26 | 8.26 | 9.3 | 7.5 | 2.98M |
| July 30, 2026 | 7.75 | 7.5 | 7.5 | 8 | 6.6 | 2.16M |
| July 29, 2026 | 7 | 7.84 | 7.84 | 8 | 7 | 1.28M |
| July 28, 2026 | 7.08 | 7 | 7 | 7.5 | 6.79 | 766,067 |
| July 27, 2026 | 7 | 7 | 7 | 7.11 | 7 | 209,039 |
| July 24, 2026 | 7.25 | 7 | 7 | 7.3 | 6.5 | 592,441 |
| July 23, 2026 | 7.5 | 7.4 | 7.4 | 8 | 7 | 867,760 |
| July 22, 2026 | 7.5 | 7.5 | 7.5 | 8 | 7 | 115,527 |
| July 21, 2026 | 7.5 | 7.5 | 7.5 | 8 | 7 | 661,899 |
| July 20, 2026 | 8.2 | 7.8 | 7.8 | 8.5 | 7.1 | 1.64M |
| July 17, 2026 | 8 | 8 | 8 | 8.5 | 7.5 | 2.49M |
| July 16, 2026 | 7.36 | 8.2 | 8.2 | 8.5 | 7 | 3.12M |
| July 15, 2026 | 7.5 | 7.3 | 7.3 | 8 | 7 | 1.57M |
| July 14, 2026 | 6 | 7.78 | 7.78 | 8 | 5.98 | 12.81M |
| July 13, 2026 | 5.96 | 6 | 6 | 6.5 | 5.5 | 1.26M |
| July 10, 2026 | 5.8 | 6.15 | 6.15 | 6.5 | 5.6 | 3.98M |
| July 09, 2026 | 5.75 | 5.8 | 5.8 | 6 | 5 | 6.03M |
| July 08, 2026 | 6.6 | 5.75 | 5.75 | 6.89 | 5.5 | 5.66M |
AD
