Free Trial
→ Election warning coming true… (From Porter & Company) (Ad) Free ONDO Stock Alerts

Ondo InsurTech (ONDO) Stock Chart & Stock Price History

GBX 25.50
+1.00 (+4.08%)
(As of 11/4/2024 ET)
Compare

Ondo InsurTech Stock Price Performance

5 Day
Performance
+18.06%
1 Month
Performance
+86.68%
3 Month
Performance
+72.88%
6 Month
Performance
+61.90%
Year-To-Date
Performance
+8.97%
1 Year
Performance
+26.24%
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 Porter & Company
Election warning coming true…
If you missed it, my emergency election broadcast is now available - watch it before it's too late.
Click here to watch it now.

ONDO Stock Chart for Monday, November, 4, 2024

ONDO Chart by TradingView

Ondo InsurTech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024GBX 25.07GBX 25.50
+1.74%		GBX 26.50GBX 251.13 million shs£29.70 million
11/01/2024GBX 22.66GBX 25.07
+10.64%		GBX 26GBX 22.902.59 million shs£29.19 million
10/31/2024GBX 21.60GBX 22.66
+4.88%		GBX 22.90GBX 211.66 million shs£26.39 million
10/30/2024GBX 22.35GBX 21.60
-3.36%		GBX 22.50GBX 202.61 million shs£25.16 million
10/29/2024GBX 20.43GBX 22.35
+9.42%		GBX 22.50GBX 20.503.52 million shs£26.03 million
10/28/2024GBX 14.40GBX 20.43
+41.84%		GBX 20.50GBX 16.752.66 million shs£23.79 million
10/25/2024GBX 14.59GBX 14.40
-1.29%		GBX 14.80GBX 14.36237,458 shs£16.77 million
10/24/2024GBX 14.57GBX 14.59
+0.12%		GBX 14.63GBX 14.30166,941 shs£16.99 million
10/23/2024GBX 14.27GBX 14.57
+2.14%		GBX 14.57GBX 14151,019 shs£16.97 million
10/22/2024GBX 14.36GBX 14.27
-0.68%		GBX 15GBX 14140,483 shs£16.61 million
10/21/2024GBX 14.75GBX 14.36
-2.62%		GBX 14.79GBX 14.30337,052 shs£16.73 million
10/18/2024GBX 14.75GBX 15
+1.69%		GBX 15GBX 14.50595,774 shs£17.47 million
10/17/2024GBX 14.60GBX 14.75
+1.03%		GBX 15GBX 14.57185,062 shs£17.18 million
10/16/2024GBX 13.70GBX 14.60
+6.57%		GBX 15.15GBX 13.552.21 million shs£17.01 million
10/15/2024GBX 13.62GBX 13.70
+0.59%		GBX 14GBX 13.25144,120 shs£15.96 million
10/14/2024GBX 13.38GBX 13.62
+1.83%		GBX 14GBX 13390,154 shs£15.86 million
10/11/2024GBX 13.40GBX 13.38
-0.19%		GBX 13.50GBX 13.25231,577 shs£15.58 million
10/10/2024GBX 13.28GBX 13.40
+0.90%		GBX 14GBX 13336,612 shs£15.61 million
10/09/2024GBX 13.28GBX 13.28GBX 14GBX 13.2678,759 shs£15.47 million
10/08/2024GBX 13.57GBX 13.28
-2.12%		GBX 14GBX 13.25406,575 shs£15.47 million
10/07/2024GBX 13.66GBX 13.57
-0.67%		GBX 14GBX 13.52261,240 shs£15.80 million
10/04/2024GBX 13.50GBX 13.66
+1.19%		GBX 13.66GBX 13.30243,964 shs£15.91 million
10/03/2024GBX 13.52GBX 13.50
-0.15%		GBX 14GBX 13.50220,181 shs£15.72 million
10/02/2024GBX 13.52GBX 13.52GBX 13.75GBX 13.52103,902 shs£15.75 million
10/01/2024GBX 13.50GBX 13.52
+0.15%		GBX 14GBX 13.50101,886 shs£15.75 million
09/30/2024GBX 13.54GBX 13.50
-0.30%		GBX 13.51GBX 13.50114,202 shs£15.72 million
09/27/2024GBX 13.50GBX 13.54
+0.30%		GBX 14GBX 13.50234,903 shs£15.77 million
09/26/2024GBX 13.82GBX 13.50
-2.32%		GBX 14GBX 13.5093,757 shs£15.72 million
09/25/2024GBX 13.87GBX 13.82
-0.36%		GBX 14.13GBX 13.7753,687 shs£16.10 million
09/24/2024GBX 13.79GBX 13.87
+0.59%		GBX 14.50GBX 13.75169,201 shs£16.15 million
09/23/2024GBX 14.25GBX 13.79
-3.24%		GBX 14.50GBX 13.76597,348 shs£16.06 million
09/20/2024GBX 14.13GBX 14.20
+0.52%		GBX 14.50GBX 1493,511 shs£16.54 million
09/19/2024GBX 13.66GBX 14.13
+3.40%		GBX 14.25GBX 13.50195,813 shs£16.45 million
09/18/2024GBX 13.95GBX 13.66
-2.08%		GBX 14GBX 13.56171,570 shs£15.91 million
09/17/2024GBX 14.17GBX 13.95
-1.55%		GBX 14GBX 13.5093,859 shs£16.25 million
09/16/2024GBX 13.78GBX 14.17
+2.83%		GBX 14.17GBX 13.75119,438 shs£16.50 million
09/13/2024GBX 14.10GBX 13.78
-2.27%		GBX 14.25GBX 13.75390,124 shs£16.05 million
09/12/2024GBX 14.50GBX 14.10
-2.76%		GBX 14.50GBX 13.62213,281 shs£16.42 million
09/11/2024GBX 14.25GBX 14.50
+1.75%		GBX 14.50GBX 14168,015 shs£16.89 million
09/10/2024GBX 14.33GBX 14.25
-0.58%		GBX 14.63GBX 14.2579,028 shs£16.60 million
Could TSLA reach $500 a share? Free ebook says it’s possible. (Ad)

Even though shares of Tesla are only up 3% this year, one man believes Tesla’s next bull run is just around the corner. In his professional opinion, the share price could reach $500 or more… Now, we understand that may seem far-fetched, but as you’ll see in his new ebook, it’s not as crazy as it may sound. In fact, he argues a Trump presidency could make it happen much faster than you might think. which is why we’re emailing you now… For the time being, he’s giving away his Tesla ebook for free. Inside explains how shares could reach $500 in the near future.

To claim your copy, follow this link
09/09/2024GBX 14.63GBX 14.33
-2.00%		GBX 14.55GBX 14.25353,770 shs£16.69 million
09/06/2024GBX 14.44GBX 14.80
+2.49%		GBX 15GBX 14.25126,857 shs£17.24 million
09/05/2024GBX 14.63GBX 14.44
-1.26%		GBX 15GBX 14.25140,623 shs£16.82 million
09/04/2024GBX 14.50GBX 14.63
+0.86%		GBX 14.80GBX 14.52239,848 shs£17.03 million
09/03/2024GBX 14.50GBX 14.50GBX 15.50GBX 14.501.97 million shs£16.89 million
09/02/2024N/AGBX 14.50GBX 14.50GBX 13.50104,023 shs£16.89 million
08/30/2024GBX 13.69GBX 14.06
+2.70%		GBX 14.50GBX 13.50118,931 shs£16.38 million
08/29/2024GBX 14.05GBX 13.69
-2.56%		GBX 13.69GBX 13.6740,644 shs£15.95 million
08/28/2024GBX 14.50GBX 14.05
-3.10%		GBX 14.50GBX 13.66136,836 shs£16.36 million
08/27/2024GBX 13.98GBX 14.50
+3.75%		GBX 14.50GBX 13.64434,974 shs£16.89 million
08/26/2024GBX 14.50GBX 13.98
-3.61%		GBX 14.29GBX 13.9087,803 shs£16.28 million
08/23/2024GBX 14.10GBX 13.98
-0.88%		GBX 14.29GBX 13.9087,803 shs£16.28 million
08/22/2024GBX 14.10GBX 14.10GBX 14.50GBX 13.75544,455 shs£16.42 million
08/21/2024GBX 14.35GBX 14.10
-1.75%		GBX 14.50GBX 14.10457,004 shs£16.42 million
08/20/2024GBX 14.75GBX 14.35
-2.67%		GBX 14.74GBX 14.33582,282 shs£16.72 million
08/19/2024GBX 14.50GBX 14.75
+1.69%		GBX 15GBX 14130,409 shs£17.17 million
08/16/2024GBX 14.72GBX 14.43
-1.95%		GBX 14.79GBX 14.43135,710 shs£16.81 million
08/15/2024GBX 14.34GBX 14.72
+2.68%		GBX 14.72GBX 14.3856,914 shs£17.14 million
08/14/2024GBX 14.16GBX 14.34
+1.21%		GBX 15GBX 14.28184,822 shs£16.70 million
08/13/2024GBX 14.45GBX 14.16
-1.98%		GBX 14.43GBX 14.1639,694 shs£12.28 million
08/12/2024GBX 14.50GBX 14.45
-0.34%		GBX 14.45GBX 14.1543,866 shs£12.53 million
08/09/2024GBX 14.15GBX 14.50
+2.47%		GBX 14.50GBX 14.1081,119 shs£12.57 million
08/08/2024GBX 14.44GBX 14.15
-1.97%		GBX 14.41GBX 14.1566,827 shs£12.27 million
08/07/2024GBX 14.22GBX 14.44
+1.51%		GBX 14.74GBX 14246,051 shs£12.51 million
08/06/2024GBX 14.32GBX 14.22
-0.69%		GBX 15GBX 14.22306,533 shs£12.33 million
08/05/2024GBX 14.75GBX 14.32
-2.92%		GBX 15GBX 13.70482,116 shs£12.41 million

Related Companies

This page (LON:ONDO) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...
Investing Daily | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
[Urgent] Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...
Paradigm Press | Sponsored
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...
Porter & Company | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
A Totally New ‘Income Coin’
Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, i...
Crypto 101 Media | Sponsored