Free Trial

Ondo InsurTech (ONDO) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free ONDO Stock Alerts
GBX 15
-0.75 (-4.76%)
(As of 03:20 PM ET)
Compare
Stock AnalysisChartCompetitorsInsider Trades

Ondo InsurTech Stock Price Performance

5 Day
Performance
-4.76%
1 Month
Performance
-26.83%
3 Month
Performance
-40.00%
6 Month
Performance
-22.51%
Year-To-Date
Performance
-35.90%
1 Year
Performance
0.00%
Receive ONDO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ondo InsurTech and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Biggest hedge fund manager has huge warning for U.S. dollar
Prescient CEO Makes Shocking New Prediction Known for his eerily accurate market calls over the years, this CEO has just revealed his newest prediction about "America's New Money."
Get the details before it's taken offline.

ONDO Stock Chart for Friday, May, 10, 2024

ONDO Chart by TradingView

Ondo InsurTech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024GBX 15.75GBX 15.75GBX 16GBX 15.50144,667 shs£13.65 million
05/08/2024GBX 15.87GBX 15.75
-0.74%		GBX 15.86GBX 15.2068,445 shs£13.65 million
05/07/2024GBX 15.84GBX 15.87
+0.17%		GBX 16.50GBX 15.53488,662 shs£13.76 million
05/06/2024GBX 15.75GBX 15.84
+0.57%		GBX 16.02GBX 14.50754,828 shs£13.73 million
05/03/2024GBX 14.51GBX 15.84
+9.17%		GBX 16.02GBX 14.50754,828 shs£13.73 million
05/02/2024GBX 15.69GBX 14.51
-7.51%		GBX 16GBX 14.51294,794 shs£12.58 million
05/01/2024GBX 15.25GBX 15.69
+2.88%		GBX 16GBX 14.70210,785 shs£13.60 million
04/30/2024GBX 15.80GBX 15.25
-3.48%		GBX 16GBX 15.05372,175 shs£13.22 million
04/29/2024GBX 15.10GBX 15.80
+4.64%		GBX 16.50GBX 15.50235,313 shs£13.70 million
04/26/2024GBX 15.50GBX 15.10
-2.58%		GBX 16GBX 15220,178 shs£13.09 million
04/25/2024GBX 15.75GBX 15.50
-1.59%		GBX 16.50GBX 15.20185,182 shs£13.44 million
04/24/2024GBX 16GBX 15.75
-1.56%		GBX 16.10GBX 15.72104,846 shs£13.65 million
04/23/2024GBX 16GBX 16GBX 16.85GBX 15.94138,361 shs£13.87 million
04/22/2024GBX 16.30GBX 16
-1.84%		GBX 16.50GBX 16249,187 shs£13.87 million
04/19/2024GBX 16.85GBX 16.30
-3.26%		GBX 16.50GBX 16.13264,775 shs£14.13 million
04/18/2024GBX 16.50GBX 16.85
+2.12%		GBX 16.85GBX 16.13188,939 shs£14.61 million
04/17/2024GBX 16.60GBX 16.50
-0.60%		GBX 16.67GBX 16164,804 shs£14.30 million
04/16/2024GBX 17.75GBX 16.60
-6.48%		GBX 17.67GBX 15.801.09 million shs£14.39 million
04/15/2024GBX 18.40GBX 17.75
-3.53%		GBX 18.50GBX 16.711.09 million shs£15.39 million
04/12/2024GBX 19GBX 18.40
-3.16%		GBX 19GBX 18.111.30 million shs£15.93 million
04/11/2024GBX 20.50GBX 19
-7.32%		GBX 19.67GBX 18.51555,269 shs£16.44 million
04/10/2024GBX 21.90GBX 20.50
-6.39%		GBX 21GBX 191.19 million shs£17.74 million
04/09/2024GBX 22GBX 21.90
-0.45%		GBX 22GBX 20.50337,748 shs£18.95 million
04/08/2024GBX 20.50GBX 22
+7.32%		GBX 22GBX 20.22830,004 shs£19.04 million
04/05/2024GBX 20.12GBX 20.86
+3.67%		GBX 20.95GBX 20.20349,677 shs£18.05 million
04/04/2024GBX 20.89GBX 20.12
-3.68%		GBX 21GBX 19.50599,676 shs£17.41 million
04/03/2024GBX 21.25GBX 20.89
-1.70%		GBX 22GBX 20.50217,231 shs£18.08 million
04/02/2024GBX 22GBX 21.25
-3.41%		GBX 23GBX 20.78564,821 shs£18.39 million
04/01/2024GBX 22GBX 22GBX 23GBX 21271,328 shs£19.04 million
03/29/2024GBX 23GBX 22
-4.35%		GBX 23GBX 21271,328 shs£19.04 million
03/28/2024GBX 22.33GBX 23
+3.02%		GBX 23GBX 21271,328 shs£19.91 million
03/27/2024GBX 22.33GBX 22.33
-0.02%		GBX 23GBX 21655,046 shs£19.32 million
03/26/2024GBX 21.80GBX 22.33
+2.43%		GBX 22.60GBX 2134,194 shs£19.33 million
03/25/2024GBX 21.80GBX 21.80GBX 22.60GBX 21207,161 shs£18.87 million
03/22/2024GBX 21.83GBX 21.30
-2.43%		GBX 22.50GBX 21136,298 shs£18.44 million
03/21/2024GBX 22.58GBX 21.83
-3.32%		GBX 22.60GBX 21203,479 shs£18.89 million
03/20/2024GBX 23.60GBX 22.58
-4.32%		GBX 23GBX 22.05134,854 shs£19.54 million
03/19/2024GBX 23GBX 23.60
+2.61%		GBX 23.60GBX 22163,283 shs£20.43 million
03/18/2024GBX 22.52GBX 23
+2.14%		GBX 23.60GBX 22205,175 shs£19.91 million
03/15/2024GBX 22.82GBX 22.52
-1.33%		GBX 23GBX 22.47105,445 shs£19.49 million
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
03/14/2024GBX 23GBX 22.82
-0.77%		GBX 22.82GBX 22281,496 shs£19.75 million
03/13/2024GBX 22.79GBX 23
+0.92%		GBX 23GBX 22.4037,508 shs£19.91 million
03/12/2024GBX 22.64GBX 22.79
+0.65%		GBX 23GBX 22.40145,888 shs£19.73 million
03/11/2024GBX 22.60GBX 22.64
+0.19%		GBX 22.92GBX 22.2053,617 shs£19.60 million
03/08/2024GBX 22.76GBX 22.92
+0.73%		GBX 22.96GBX 22.09271,739 shs£19.84 million
03/07/2024GBX 22.67GBX 22.76
+0.40%		GBX 23.20GBX 22.60269,683 shs£19.69 million
03/06/2024GBX 22.80GBX 22.67
-0.59%		GBX 23GBX 22.43342,346 shs£19.62 million
03/05/2024GBX 23.05GBX 22.80
-1.08%		GBX 24.40GBX 22.40181,074 shs£19.73 million
03/04/2024GBX 23.50GBX 23.05
-1.91%		GBX 24GBX 23201,131 shs£19.95 million
03/01/2024GBX 23.53GBX 23.71
+0.78%		GBX 24GBX 23285,607 shs£20.50 million
02/29/2024GBX 24.11GBX 23.53
-2.42%		GBX 24.40GBX 23.40476,472 shs£20.34 million
02/28/2024GBX 26GBX 24.11
-7.27%		GBX 26.02GBX 23.261.00 million shs£20.84 million
02/27/2024GBX 25.80GBX 26
+0.78%		GBX 27GBX 25.33322,914 shs£22.48 million
02/26/2024GBX 25.50GBX 25.80
+1.18%		GBX 27.78GBX 25411,247 shs£22.30 million
02/23/2024GBX 26.12GBX 25.36
-2.91%		GBX 25.95GBX 25.33204,808 shs£21.92 million
02/22/2024GBX 26.70GBX 26.12
-2.17%		GBX 28GBX 26328,488 shs£22.58 million
02/21/2024GBX 25.90GBX 26.70
+3.08%		GBX 29GBX 26224,673 shs£23.08 million
02/20/2024GBX 25.99GBX 25.90
-0.35%		GBX 27GBX 25.3234,050 shs£22.39 million
02/19/2024GBX 26.11GBX 25.99
-0.46%		GBX 28GBX 25329,807 shs£22.47 million
02/16/2024GBX 26.87GBX 26.11
-2.82%		GBX 28GBX 26138,181 shs£22.57 million
02/15/2024GBX 27GBX 26.87
-0.48%		GBX 28GBX 26130,449 shs£23.23 million
02/14/2024GBX 28GBX 27
-3.57%		GBX 28GBX 2637,599 shs£23.34 million
02/13/2024GBX 27GBX 28
+3.70%		GBX 28GBX 26112,184 shs£24.21 million
02/12/2024GBX 25GBX 27
+8.00%		GBX 28GBX 25450,783 shs£23.34 million
02/09/2024GBX 25.65GBX 25
-2.53%		GBX 26.47GBX 25213,747 shs£21.61 million

Related Companies:
This page (LON:ONDO) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity