If you invested 1000 GBp in Ondo InsurTech Plc (ONDO.L) since IPO date, it would be worth 566.32 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 629.24 GBp, while 1000 GBp invested 1 year ago would be worth 214.52 GBp. This corresponds to total returns of -43.37%, -37.08%, -78.55%, respectively, with annualized returns of -10.18%, -8.84%, -78.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 7.15 | 7.15 | 7.15 | 7.19 | 7 | 122,175 |
| November 10, 2026 | 7.15 | 7.15 | 7.15 | 7.3 | 7 | 91,749 |
| November 09, 2026 | 7 | 7.3 | 7.3 | 7.3 | 7 | 401,332 |
| November 06, 2026 | 7.15 | 7.2 | 7.2 | 7.3 | 7 | 477,279 |
| November 05, 2026 | 7.14 | 7.15 | 7.15 | 7.3 | 7.14 | 419,565 |
| November 04, 2026 | 7.45 | 7.15 | 7.15 | 7.5 | 7 | 938,127 |
| November 03, 2026 | 7.35 | 7.45 | 7.45 | 7.5 | 7.2 | 763,754 |
| November 02, 2026 | 7.2 | 7.1 | 7.1 | 7.5 | 7 | 1.49M |
| October 30, 2026 | 7.2 | 7.2 | 7.2 | 7.4 | 7 | 288,229 |
| October 29, 2026 | 7.2 | 7.2 | 7.2 | 7.4 | 7.06 | 70,843 |
| October 28, 2026 | 7.2 | 7.2 | 7.2 | 7.4 | 7 | 893,179 |
| October 27, 2026 | 7.2 | 7.2 | 7.2 | 7.4 | 7 | 34,915 |
| October 26, 2026 | 7.15 | 7.2 | 7.2 | 7.4 | 6.86 | 170,405 |
| October 23, 2026 | 7.54 | 6.9 | 6.9 | 7.54 | 6.9 | 71,535 |
| October 22, 2026 | 7.4 | 7.2 | 7.2 | 7.4 | 7.12 | 414,387 |
| October 21, 2026 | 7.5 | 7.4 | 7.4 | 7.5 | 7.3 | 409,596 |
| October 20, 2026 | 7.6 | 7.48 | 7.48 | 7.7 | 7.48 | 312,297 |
| October 19, 2026 | 7.75 | 7.4 | 7.4 | 8 | 7.4 | 192,206 |
| October 16, 2026 | 7.75 | 7.75 | 7.75 | 7.8 | 7.5 | 478,080 |
| October 15, 2026 | 7.5 | 7.75 | 7.75 | 8 | 7.48 | 240,564 |
| October 14, 2026 | 8 | 7.95 | 7.95 | 8.2 | 7.7 | 401,936 |
| October 13, 2026 | 8 | 7.8 | 7.8 | 8.2 | 7.8 | 286,720 |
| October 12, 2026 | 7.95 | 7.9 | 7.9 | 8.1 | 7.7 | 517,398 |
| October 09, 2026 | 7.85 | 7.95 | 7.95 | 8.3 | 7.5 | 840,619 |
| October 08, 2026 | 8 | 7.7 | 7.7 | 8.5 | 7.7 | 795,574 |
| October 07, 2026 | 6.75 | 8 | 8 | 8.7 | 6.5 | 2.86M |
| October 06, 2026 | 6 | 6.7 | 6.7 | 7 | 6 | 971,617 |
| October 05, 2026 | 5.95 | 6 | 6 | 6.2 | 5.7 | 2.32M |
| October 02, 2026 | 5.95 | 6 | 6 | 6.2 | 5.7 | 128,973 |
| 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 |