Ondo InsurTech Plc (ONDO.L) LSE
3.47
+0.016(+0.46%)
Currency In GBp
- 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 276 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 156.46 GBp, while 1000 GBp invested 1 year ago would be worth 148.07 GBp. This corresponds to total returns of -72.4%, -84.35%, -85.19%, respectively, with annualized returns of -23.3%, -46.15%, -85.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ONDO.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.45 | 3.45 | 3.45 | 3.5 | 3.4 | 316,319 |
| June 01, 2026 | 3.45 | 3.45 | 3.45 | 3.5 | 3.4 | 462,816 |
| May 29, 2026 | 3.65 | 3.5 | 3.5 | 3.8 | 3.4 | 715,058 |
| May 28, 2026 | 3.7 | 3.8 | 3.8 | 4 | 3.5 | 2.02M |
| May 27, 2026 | 3.9 | 3.7 | 3.7 | 4 | 3.56 | 1.25M |
| May 26, 2026 | 4.2 | 4.2 | 4.2 | 4.33 | 3.8 | 598,497 |
| May 22, 2026 | 3.89 | 4.3 | 4.3 | 4.4 | 3.63 | 1.67M |
| May 21, 2026 | 3.8 | 3.8 | 3.8 | 4 | 3.62 | 1.14M |
| May 20, 2026 | 3.65 | 3.8 | 3.8 | 4 | 3.54 | 751,465 |
| May 19, 2026 | 3.95 | 3.8 | 3.8 | 4 | 3.5 | 1.12M |
| May 18, 2026 | 3.75 | 4.1 | 4.1 | 4.2 | 3.5 | 3.09M |
| May 15, 2026 | 3.48 | 3.7 | 3.7 | 3.9 | 3.25 | 2.02M |
| May 14, 2026 | 3.63 | 3.48 | 3.48 | 3.77 | 3.25 | 1.8M |
| May 13, 2026 | 3.13 | 3.7 | 3.7 | 4.25 | 3.03 | 7.86M |
| May 12, 2026 | 2.88 | 3.3 | 3.3 | 3.3 | 2.8 | 1.13M |
| May 11, 2026 | 3.63 | 3.24 | 3.24 | 3.75 | 2.81 | 3.43M |
| May 08, 2026 | 3.85 | 3.63 | 3.63 | 4 | 3.5 | 1.95M |
| May 07, 2026 | 3.75 | 3.96 | 3.96 | 4 | 3.53 | 179,896 |
| May 06, 2026 | 3.75 | 3.75 | 3.75 | 4 | 3.53 | 1.2M |
| May 05, 2026 | 3.75 | 3.85 | 3.85 | 4 | 3.5 | 1.27M |
| May 01, 2026 | 3.75 | 3.75 | 3.75 | 4.08 | 3.5 | 834,333 |
| April 30, 2026 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 619,068 |
| April 29, 2026 | 3.63 | 3.73 | 3.73 | 4 | 3.5 | 1.31M |
| April 28, 2026 | 4.13 | 3.63 | 3.63 | 4.25 | 3.5 | 1.48M |
| April 27, 2026 | 4.11 | 4.13 | 4.13 | 4.5 | 4 | 1.51M |
| April 24, 2026 | 3.97 | 4.25 | 4.25 | 4.5 | 3.75 | 6.73M |
| April 23, 2026 | 4 | 3.9 | 3.9 | 4.5 | 3.5 | 10.46M |
| April 22, 2026 | 5.4 | 4.16 | 4.16 | 5.5 | 4 | 14.69M |
| April 21, 2026 | 14.75 | 5.4 | 5.4 | 15 | 5.4 | 5.4M |
| April 20, 2026 | 14.75 | 14.75 | 14.75 | 15 | 14.5 | 115,333 |
| April 17, 2026 | 14.75 | 15 | 15 | 15 | 14.5 | 171,697 |
| April 16, 2026 | 14.5 | 14.75 | 14.75 | 15 | 14.5 | 267,108 |
| April 15, 2026 | 14.5 | 15 | 15 | 15 | 14.5 | 7,148 |
| April 14, 2026 | 14.5 | 14.6 | 14.6 | 15 | 14 | 412,017 |
| April 13, 2026 | 14.49 | 14.85 | 14.85 | 15 | 14 | 395,929 |
| April 10, 2026 | 14.25 | 14.25 | 14.25 | 14.5 | 14 | 129,654 |
| April 09, 2026 | 14.25 | 14.25 | 14.25 | 14.5 | 14.25 | 288,144 |
| April 08, 2026 | 14.25 | 14.5 | 14.5 | 14.5 | 14.25 | 235,516 |
| April 07, 2026 | 14 | 14.1 | 14.1 | 14.5 | 14 | 614,354 |
| April 02, 2026 | 14.5 | 14.5 | 14.5 | 14.5 | 14.26 | 195,901 |
| April 01, 2026 | 14.25 | 14.5 | 14.5 | 15 | 14 | 98,593 |
| March 31, 2026 | 14.75 | 14.5 | 14.5 | 15 | 14 | 339,065 |
| March 30, 2026 | 14.75 | 14.75 | 14.75 | 15 | 14.5 | 152,404 |
| March 27, 2026 | 14.75 | 14.65 | 14.65 | 14.75 | 14.5 | 164,370 |
| March 26, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.51 | 346,348 |
| March 25, 2026 | 14.75 | 14.75 | 14.75 | 14.98 | 14.53 | 52,932 |
| March 24, 2026 | 14.65 | 14.65 | 14.65 | 15 | 14.51 | 275,006 |
| March 23, 2026 | 14.75 | 14.9 | 14.9 | 14.9 | 14.63 | 469,721 |
| March 20, 2026 | 14.75 | 14.8 | 14.8 | 15.15 | 14.63 | 719,280 |
| March 19, 2026 | 15.25 | 14.75 | 14.75 | 15.5 | 14.65 | 1.13M |
| March 18, 2026 | 15.05 | 15.5 | 15.5 | 15.5 | 15.05 | 344,380 |
| March 17, 2026 | 15.4 | 15.25 | 15.25 | 15.5 | 15.25 | 1.57M |
| March 16, 2026 | 15.75 | 16 | 16 | 16.5 | 15.5 | 139,968 |
| March 13, 2026 | 15.75 | 15.75 | 15.75 | 15.88 | 15.58 | 46,690 |
| March 12, 2026 | 16 | 15.6 | 15.6 | 16 | 15.5 | 212,228 |
| March 11, 2026 | 16 | 16 | 16 | 16.2 | 15.75 | 96,092 |
| March 10, 2026 | 15.75 | 16 | 16 | 16.5 | 15.5 | 145,490 |
| March 09, 2026 | 16.25 | 15.75 | 15.75 | 16.31 | 15.5 | 887,904 |
| March 06, 2026 | 16.25 | 16.25 | 16.25 | 16.85 | 16 | 529,601 |
| March 05, 2026 | 16.5 | 16.25 | 16.25 | 16.54 | 16.25 | 599,359 |
