Want to see GB:ONDO full AI Analyst Report?
Ondo InsurTech Plc (ONDO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.20 | 7.40 | 7.00 | 7.20 | 7.20 | +0.00% | 288,229 | 0.29 |
| Oct 29, 2026 | 7.20 | 7.40 | 7.06 | 7.20 | 7.20 | +0.00% | 42,514 | 0.04 |
| Oct 28, 2026 | 7.20 | 7.40 | 7.00 | 7.20 | 7.20 | +0.00% | 893,179 | 0.80 |
| Oct 27, 2026 | 7.20 | 7.40 | 7.00 | 7.20 | 7.20 | +0.00% | 34,915 | 0.03 |
| Oct 26, 2026 | 7.15 | 7.40 | 6.86 | 7.20 | 7.20 | +4.35% | 170,404 | 0.15 |
| Oct 23, 2026 | 7.25 | 7.54 | 6.90 | 6.90 | 6.90 | -4.17% | 71,536 | 0.06 |
| Oct 22, 2026 | 7.40 | 7.40 | 7.12 | 7.20 | 7.20 | -2.70% | 414,385 | 0.35 |
| Oct 21, 2026 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | -1.07% | 409,596 | 0.35 |
| Oct 20, 2026 | 7.60 | 7.70 | 7.48 | 7.48 | 7.48 | +1.08% | 312,294 | 0.26 |
| Oct 19, 2026 | 7.75 | 8.00 | 7.40 | 7.40 | 7.40 | -4.52% | 192,207 | 0.16 |
| Oct 16, 2026 | 7.75 | 7.80 | 7.50 | 7.75 | 7.75 | +0.00% | 375,719 | 0.32 |
| Oct 15, 2026 | 7.95 | 8.00 | 7.48 | 7.75 | 7.75 | -2.52% | 240,564 | 0.20 |
| Oct 14, 2026 | 8.00 | 8.20 | 7.70 | 7.95 | 7.95 | +1.92% | 401,936 | 0.32 |
| Oct 13, 2026 | 8.00 | 8.20 | 7.80 | 7.80 | 7.80 | -1.27% | 259,094 | 0.20 |
| Oct 12, 2026 | 7.95 | 8.10 | 7.70 | 7.90 | 7.90 | -0.63% | 475,156 | 0.36 |
| Oct 09, 2026 | 7.85 | 8.30 | 7.50 | 7.95 | 7.95 | +3.25% | 840,620 | 0.56 |
| Oct 08, 2026 | 8.25 | 8.50 | 7.70 | 7.70 | 7.70 | -3.75% | 795,577 | 0.53 |
| Oct 07, 2026 | 6.75 | 8.70 | 6.50 | 8.00 | 8.00 | +19.40% | 2,859,920 | 1.89 |
| Oct 06, 2026 | 6.00 | 7.00 | 6.00 | 6.70 | 6.70 | +11.67% | 971,617 | 0.61 |
| Oct 05, 2026 | 5.95 | 6.20 | 5.70 | 6.00 | 6.00 | +0.00% | 2,196,338 | 1.33 |
| Oct 02, 2026 | 5.95 | 6.20 | 5.70 | 6.00 | 6.00 | +0.84% | 128,975 | 0.08 |
| Oct 01, 2026 | 5.95 | 6.20 | 5.70 | 5.95 | 5.95 | -4.03% | 485,781 | 0.29 |
| Sep 30, 2026 | 5.95 | 6.20 | 5.70 | 6.20 | 6.20 | +0.00% | 3,128,433 | 1.89 |
| Sep 29, 2026 | 6.25 | 6.50 | 5.71 | 6.20 | 6.20 | -0.80% | 677,941 | 0.41 |
| Sep 28, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | -3.85% | 688,405 | 0.41 |
| Sep 25, 2026 | 5.75 | 6.50 | 5.95 | 6.50 | 6.50 | +12.07% | 1,066,654 | 0.63 |
| Sep 24, 2026 | 5.20 | 5.80 | 5.22 | 5.80 | 5.80 | +11.54% | 1,064,817 | 0.60 |
| Sep 23, 2026 | 5.20 | 5.50 | 5.10 | 5.20 | 5.20 | +1.96% | 6,348,831 | 3.57 |
| Sep 22, 2026 | 5.05 | 5.30 | 4.75 | 5.10 | 5.10 | +2.00% | 5,580,888 | 2.61 |
| Sep 21, 2026 | 5.25 | 5.30 | 5.00 | 5.00 | 5.00 | -4.76% | 1,215,571 | 0.50 |
| Sep 18, 2026 | 5.55 | 5.50 | 5.15 | 5.25 | 5.25 | -5.41% | 2,337,259 | 0.88 |
| Sep 17, 2026 | 5.55 | 5.50 | 5.50 | 5.55 | 5.55 | +2.78% | 2,696 | 0.00 |
| Sep 16, 2026 | 5.55 | 5.59 | 5.40 | 5.40 | 5.40 | -3.57% | 906,267 | 0.33 |
| Sep 15, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | +0.90% | 76,996 | 0.03 |
| Sep 14, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -0.18% | 98,792 | 0.04 |
| Sep 11, 2026 | 5.85 | 5.70 | 5.50 | 5.56 | 5.56 | -4.96% | 990,948 | 0.36 |
| Sep 10, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | +2.63% | 6,011 | 0.00 |
| Sep 09, 2026 | 5.85 | 6.00 | 5.70 | 5.70 | 5.70 | +0.00% | 540,179 | 0.20 |
| Sep 08, 2026 | 5.90 | 6.00 | 5.70 | 5.70 | 5.70 | -1.72% | 679,362 | 0.25 |
| Sep 07, 2026 | 6.15 | 6.00 | 5.80 | 5.80 | 5.80 | -5.69% | 306,134 | 0.11 |
| Sep 04, 2026 | 6.25 | 6.50 | 5.90 | 6.15 | 6.15 | +2.50% | 342,235 | 0.13 |
| Sep 03, 2026 | 6.25 | 6.50 | 6.00 | 6.00 | 6.00 | -4.00% | 342,090 | 0.13 |
| Sep 02, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | +4.17% | 102,228 | 0.04 |
| Sep 01, 2026 | 6.50 | 7.00 | 6.00 | 6.00 | 6.00 | -7.69% | 2,123,644 | 0.79 |
| Aug 31, 2026 | 6.50 | 7.00 | 6.16 | 6.50 | 6.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 6.75 | 7.00 | 6.16 | 6.50 | 6.50 | -7.14% | 1,800,139 | 0.67 |
| Aug 27, 2026 | 6.75 | 7.00 | 6.30 | 7.00 | 7.00 | +0.00% | 789,752 | 0.29 |
| Aug 26, 2026 | 6.75 | 7.00 | 6.50 | 7.00 | 7.00 | +3.70% | 1,119,505 | 0.42 |
| Aug 25, 2026 | 7.00 | 7.50 | 6.53 | 6.75 | 6.75 | -8.29% | 793,960 | 0.29 |
| Aug 24, 2026 | 7.25 | 7.66 | 7.00 | 7.36 | 7.36 | +2.22% | 632,831 | 0.23 |