Education
About Us
Working with TipRanks
Follow Us
Ondo InsurTech Plc (GB:ONDO)
LSE:ONDO
Time Period
1Y
Events
Historical Prices
Rows:
Dec 11, 2025
21.75
22.00
20.50
21.00
21.00
-3.45%
988,239
1.24
Dec 10, 2025
22.00
22.44
21.50
21.75
21.75
-1.14%
1,414,596
1.80
Dec 09, 2025
23.00
23.00
21.16
22.00
22.00
-3.51%
2,013,754
2.64
Dec 08, 2025
23.50
23.50
22.50
22.80
22.80
-2.98%
1,696,014
2.30
Dec 05, 2025
23.35
24.00
23.00
23.50
23.50
0.00%
961,075
1.32
Dec 04, 2025
24.00
25.50
23.00
23.50
23.50
-1.67%
2,308,584
3.28
Dec 03, 2025
26.50
27.50
23.50
23.90
23.90
-20.33%
5,747,697
9.31
Dec 02, 2025
30.50
31.00
30.00
30.00
30.00
-2.91%
402,035
0.64
Dec 01, 2025
30.25
31.00
30.01
30.90
30.90
+2.32%
284,318
0.45
Nov 28, 2025
31.00
31.00
30.00
30.20
30.20
-1.31%
322,317
0.50
Nov 27, 2025
32.00
32.30
30.60
30.60
30.60
-3.47%
398,735
0.61
Nov 26, 2025
31.50
33.00
30.83
31.70
31.70
+0.63%
1,601,305
2.49
Nov 25, 2025
31.00
31.80
30.00
31.50
31.50
+3.28%
627,394
0.98
Nov 24, 2025
31.25
31.94
30.00
30.50
30.50
+0.83%
241,908
0.38
Nov 21, 2025
30.75
32.00
30.00
30.25
30.25
-2.42%
461,123
0.72
Nov 20, 2025
31.00
31.50
30.25
31.00
31.00
0.00%
1,029,700
1.62
Nov 19, 2025
31.50
33.00
31.00
31.00
31.00
0.00%
1,169,117
1.87
Nov 18, 2025
31.50
32.00
31.00
31.00
31.00
-0.64%
937,619
1.52
Nov 17, 2025
32.50
33.00
31.20
31.20
31.20
-4.00%
226,954
0.36
Nov 14, 2025
33.50
33.50
32.50
32.50
32.50
-2.99%
516,807
0.83
Nov 13, 2025
33.00
34.00
32.01
33.50
33.50
+1.52%
314,016
0.51
Nov 12, 2025
31.25
34.00
30.50
33.00
33.00
+5.60%
861,896
1.41
Nov 11, 2025
30.50
32.00
29.00
31.25
31.25
+0.81%
1,753,748
3.00
Nov 10, 2025
29.50
31.00
29.00
31.00
31.00
+7.27%
692,306
1.20
Nov 07, 2025
29.75
30.28
28.90
28.90
28.90
-3.67%
633,399
1.10
Nov 06, 2025
29.75
30.50
29.01
30.00
30.00
-0.99%
807,120
1.43
Nov 05, 2025
31.00
32.00
29.65
30.30
30.30
-2.26%
382,237
0.68
Nov 04, 2025
30.50
32.00
30.00
31.00
31.00
+0.98%
409,947
0.73
Nov 03, 2025
31.00
32.00
30.00
30.70
30.70
-0.97%
702,832
1.27
Oct 31, 2025
29.00
31.12
28.00
31.00
31.00
+5.08%
497,632
0.89
Oct 30, 2025
29.25
30.00
28.00
29.50
29.50
+0.85%
810,906
1.46
Oct 29, 2025
28.75
30.00
28.50
29.25
29.25
+1.56%
594,117
1.03
Oct 28, 2025
29.00
29.95
27.75
28.80
28.80
-0.69%
163,112
0.25
Oct 27, 2025
27.75
30.00
27.60
29.00
29.00
+4.50%
422,957
0.62
Oct 24, 2025
27.50
28.30
27.00
27.75
27.75
+0.54%
410,162
0.60
Oct 23, 2025
28.50
29.00
27.28
27.60
27.60
-3.16%
406,140
0.59
Oct 22, 2025
29.75
30.00
28.00
28.50
28.50
-4.20%
532,237
0.77
Oct 21, 2025
30.00
30.50
29.20
29.75
29.75
-0.83%
288,549
0.41
Oct 20, 2025
29.50
31.00
29.00
30.00
30.00
+1.69%
827,818
1.21
Oct 17, 2025
30.50
30.50
29.13
29.50
29.50
-4.07%
310,549
0.45
Oct 16, 2025
31.50
32.00
30.60
30.75
30.75
-2.38%
216,313
0.31
Oct 15, 2025
31.50
32.00
31.00
31.50
31.50
-0.32%
283,769
0.40
Oct 14, 2025
33.50
33.50
31.00
31.60
31.60
-4.82%
533,499
0.76
Oct 13, 2025
34.50
35.00
33.20
33.20
33.20
-5.14%
790,969
1.14
Oct 10, 2025
33.00
35.00
32.50
35.00
35.00
+6.06%
1,363,117
2.01
Oct 09, 2025
33.50
33.97
32.00
33.00
33.00
-2.94%
980,338
1.46
Oct 08, 2025
32.50
34.00
32.20
34.00
34.00
+3.03%
571,923
0.85
Oct 07, 2025
32.50
33.00
32.00
33.00
33.00
+1.54%
232,500
0.35
Oct 06, 2025
33.25
33.20
32.00
32.50
32.50
-4.41%
300,839
0.45
Oct 03, 2025
33.75
34.50
33.00
34.00
34.00
+3.03%
278,523
0.41
Rows: