Ondo InsurTech PLC (ONDO)

ONDO
🏛️ 영국 →
33.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 6.75 6.75 6.75 6.67 0.0M
2022-12-29 6.67 6.19 6.19 6.67 0.0M
2022-12-28 6.75 6.75 6.75 6.67 0.0M
2022-12-23 6.75 6.75 6.75 6.67 0.0M
2022-12-22 6.67 6.80 6.80 6.67 0.0M
2022-12-21 6.75 6.75 6.75 6.67 0.0M
2022-12-20 7.04 6.68 6.18 6.67 0.1M
2022-12-19 7.13 7.13 7.13 7.04 0.0M
2022-12-16 7.13 7.13 7.13 7.04 0.0M
2022-12-15 7.29 7.07 6.92 7.04 0.1M
2022-12-14 7.38 7.38 7.38 7.29 0.0M
2022-12-13 7.38 7.38 7.38 7.29 0.0M
2022-12-12 7.38 7.38 7.38 7.29 0.0M
2022-12-09 7.38 7.38 7.38 7.29 0.0M
2022-12-08 7.91 7.43 6.92 7.29 0.2M
2022-12-07 8.00 8.00 8.00 7.91 0.0M
2022-12-06 7.91 7.67 7.67 7.91 0.0M
2022-12-05 8.00 8.00 8.00 7.91 0.0M
2022-12-02 7.91 7.91 7.91 7.91 0.0M
2022-12-01 8.03 7.67 7.67 7.91 0.0M
2022-11-30 8.28 7.91 7.91 8.03 0.1M
2022-11-29 8.38 8.38 8.38 8.28 0.0M
2022-11-28 8.38 8.38 8.38 8.28 0.0M
2022-11-25 8.28 8.15 8.15 8.28 0.0M
2022-11-24 8.28 7.91 7.74 8.28 0.0M
2022-11-23 8.28 8.19 7.71 8.28 0.1M
2022-11-22 8.40 8.04 7.66 8.28 0.2M
2022-11-21 8.40 8.18 8.18 8.40 0.0M
2022-11-18 8.40 8.63 8.16 8.40 0.3M
2022-11-17 7.91 8.80 7.98 8.40 0.7M
2022-11-16 7.66 7.76 7.55 7.91 0.0M
2022-11-15 7.54 7.71 7.42 7.71 0.2M
2022-11-14 7.42 7.66 6.99 7.42 0.3M
2022-11-11 7.42 7.52 7.09 7.42 0.0M
2022-11-10 7.42 7.53 7.42 7.42 0.1M
2022-11-09 7.42 7.89 6.92 7.42 0.5M
2022-11-08 6.43 7.66 6.91 7.17 0.5M
2022-11-07 6.43 6.16 6.16 6.43 0.0M
2022-11-04 6.43 6.87 6.87 6.43 0.0M
2022-11-03 6.43 6.87 6.87 6.43 0.0M
2022-11-02 6.43 6.82 6.43 6.43 1.2M
2022-11-01 6.43 6.82 6.82 6.43 0.0M
2022-10-31 6.50 6.50 6.50 6.43 0.0M
2022-10-28 6.43 6.43 6.43 6.43 0.1M
2022-10-27 5.93 6.43 6.28 6.43 0.0M
2022-10-26 5.93 6.18 6.18 5.93 0.0M
2022-10-25 5.93 5.60 5.60 5.93 0.0M
2022-10-24 6.00 6.00 6.00 5.93 0.0M
2022-10-21 6.00 6.00 6.00 5.93 0.0M
2022-10-20 5.93 6.38 6.38 5.93 0.0M
2022-10-19 6.00 6.00 6.00 5.93 0.0M
2022-10-18 5.93 6.42 6.42 5.93 0.0M
2022-10-17 5.93 6.06 5.59 5.93 0.3M
2022-10-14 6.00 6.00 6.00 5.93 0.0M
2022-10-13 5.69 5.93 5.93 5.93 0.1M
2022-10-12 5.69 5.73 5.73 5.69 0.0M
2022-10-11 5.75 5.75 5.75 5.69 0.0M
2022-10-10 5.75 5.75 5.75 5.69 0.0M
2022-10-07 5.69 5.73 5.73 5.69 0.0M
2022-10-06 5.88 5.88 5.88 5.81 0.0M
2022-10-05 5.88 5.88 5.88 5.81 0.0M
2022-10-04 5.88 5.88 5.88 5.81 0.0M
2022-10-03 6.43 5.93 5.21 5.81 0.2M
2022-09-30 6.67 5.93 5.93 6.43 0.1M
2022-09-29 6.50 6.50 6.50 6.43 0.0M
2022-09-28 6.67 6.57 6.57 6.43 0.0M
2022-09-27 6.43 6.57 5.94 6.43 0.1M
2022-09-26 6.43 6.57 5.94 6.43 0.1M
2022-09-23 6.43 5.94 5.94 6.43 0.0M
2022-09-22 6.43 5.94 5.94 6.43 0.0M
2022-09-21 6.43 6.72 5.94 6.43 0.0M
2022-09-20 6.67 6.57 6.57 6.43 0.1M
2022-09-16 6.50 6.50 6.50 6.43 0.0M
2022-09-15 6.50 6.50 6.50 6.43 0.0M
2022-09-14 6.50 6.50 6.50 6.43 0.0M
2022-09-13 6.67 6.72 5.94 6.43 0.3M
2022-09-12 6.67 6.49 5.44 6.43 0.1M
2022-09-09 6.67 5.93 5.93 6.43 0.1M
2022-09-08 6.67 6.70 6.70 6.43 0.0M
2022-09-07 6.50 6.50 6.50 6.43 0.0M
2022-09-06 7.17 6.89 6.72 6.43 0.2M
2022-09-05 7.17 6.76 6.76 6.67 0.1M
2022-09-02 7.17 7.32 6.43 6.92 0.1M
2022-09-01 7.42 6.92 6.92 6.92 0.0M
2022-08-31 7.50 7.50 7.50 7.42 0.0M
2022-08-30 7.42 7.70 7.42 7.42 0.0M
2022-08-26 7.42 7.66 7.66 7.42 0.0M
2022-08-25 7.66 7.73 6.92 7.42 0.1M
2022-08-24 7.42 7.79 7.11 7.42 0.2M
2022-08-23 7.91 8.38 6.92 7.42 0.1M
2022-08-22 8.28 7.86 7.29 7.91 0.3M
2022-08-19 8.38 8.38 8.38 8.28 0.0M
2022-08-18 8.03 8.35 7.91 8.28 0.4M
2022-08-17 8.03 8.40 7.91 8.03 0.1M
2022-08-16 8.03 8.20 7.91 8.03 0.2M
2022-08-15 8.03 8.40 7.91 8.03 0.2M
2022-08-12 8.28 8.40 7.91 8.03 0.1M
2022-08-11 8.01 8.40 7.91 8.03 0.2M
2022-08-10 8.01 8.12 7.18 7.76 0.0M
2022-08-09 7.66 8.11 7.17 7.76 0.2M
2022-08-08 7.66 7.32 7.02 7.66 0.1M
2022-08-05 7.91 7.42 6.97 7.66 0.1M
2022-08-04 7.91 8.48 6.92 7.91 0.0M
2022-08-03 8.90 9.28 7.27 7.91 0.1M
2022-08-02 6.67 9.39 7.25 8.90 0.8M
2022-08-01 5.44 7.34 5.67 6.67 0.4M
2022-07-29 5.44 5.73 5.02 5.44 0.1M
2022-07-28 5.44 5.83 5.52 5.44 0.5M
2022-07-27 6.18 6.23 4.94 5.44 0.1M
2022-07-26 6.18 5.98 5.93 6.18 0.0M
2022-07-25 6.18 6.32 5.83 6.18 0.5M
2022-07-22 6.25 6.25 6.25 6.18 0.0M
2022-07-21 6.30 6.31 5.93 6.18 0.1M
2022-07-20 6.55 6.57 6.05 6.30 0.3M
2022-07-19 6.55 6.76 6.31 6.55 0.2M
2022-07-18 5.93 7.32 6.15 6.55 0.9M
2022-07-15 5.88 5.88 5.88 5.81 0.0M
2022-07-14 5.88 5.88 5.88 5.81 0.0M
2022-07-13 5.88 5.88 5.88 5.81 0.0M
2022-07-12 5.88 5.88 5.88 5.81 0.0M
2022-07-11 5.88 5.88 5.88 5.81 0.0M
2022-07-08 5.88 5.88 5.88 5.81 0.0M
2022-07-07 5.88 5.88 5.88 5.81 0.0M
2022-07-06 5.93 5.52 5.52 5.81 0.1M
2022-07-05 5.93 6.10 6.10 5.81 0.0M
2022-07-04 5.88 5.88 5.88 5.81 0.0M
2022-07-01 5.93 6.18 5.44 5.81 2.0M
2022-06-30 5.81 6.11 6.10 5.81 0.0M
2022-06-29 5.44 6.17 5.92 5.81 0.1M
2022-06-28 5.44 5.08 4.94 5.44 2.3M
2022-06-27 5.93 5.93 5.93 5.44 0.0M
2022-06-24 6.00 6.00 6.00 5.93 0.0M
2022-06-23 5.81 6.33 5.93 5.93 0.7M
2022-06-22 5.69 5.83 5.83 5.81 0.0M
2022-06-21 5.75 5.75 5.75 5.69 0.0M
2022-06-20 6.06 5.93 5.93 5.69 0.0M
2022-06-17 6.43 6.06 6.05 6.18 0.1M
2022-06-16 6.50 6.50 6.50 6.43 0.0M
2022-06-15 7.42 6.92 6.17 6.43 0.3M
2022-06-14 7.50 7.50 7.50 7.42 0.0M
2022-06-13 7.50 7.50 7.50 7.42 0.0M
2022-06-10 7.42 7.27 7.27 7.42 0.1M
2022-06-09 8.40 7.90 7.22 7.42 0.9M
2022-06-08 7.50 7.50 7.50 7.42 0.0M
2022-06-07 8.40 8.30 7.22 7.42 0.2M
2022-06-06 8.90 8.64 8.60 8.40 0.0M
2022-06-01 8.90 7.93 7.93 8.65 0.1M
2022-05-31 8.75 8.75 8.75 8.65 0.0M
2022-05-30 8.90 9.01 9.01 8.65 0.0M
2022-05-27 8.90 9.00 9.00 8.65 0.0M
2022-05-26 8.75 8.75 8.75 8.65 0.0M
2022-05-25 8.75 8.75 8.75 8.65 0.0M
2022-05-24 8.90 8.64 8.64 8.65 0.0M
2022-05-23 8.90 8.64 8.64 8.40 0.0M
2022-05-20 8.40 8.64 8.64 8.40 0.0M
2022-05-19 8.50 8.50 8.50 8.40 0.0M
2022-05-18 8.50 8.50 8.50 8.40 0.0M
2022-05-17 8.50 8.50 8.50 8.40 0.0M
2022-05-16 8.50 8.50 8.50 8.40 0.0M
2022-05-13 8.50 8.50 8.50 8.40 0.0M
2022-05-12 8.50 8.50 8.50 8.40 0.0M
2022-05-11 8.50 8.50 8.50 8.40 0.0M
2022-05-10 9.39 8.90 7.91 8.40 0.1M
2022-05-09 9.50 9.50 9.50 9.39 0.0M
2022-05-06 9.50 9.50 9.50 9.39 0.0M
2022-05-05 9.50 9.50 9.50 9.39 0.0M
2022-05-04 9.64 8.95 8.40 9.39 0.1M
2022-05-03 9.39 9.73 8.90 9.39 0.1M
2022-04-29 9.39 8.93 8.93 9.39 0.0M
2022-04-28 9.39 8.93 8.93 9.39 0.0M
2022-04-27 9.50 9.50 9.50 9.39 0.0M
2022-04-26 9.50 9.50 9.50 9.39 0.0M
2022-04-25 9.50 9.50 9.50 9.39 0.0M
2022-04-22 9.50 9.50 9.50 9.39 0.0M
2022-04-21 9.64 10.38 8.90 9.64 1.0M
2022-04-20 9.75 9.75 9.75 9.64 0.0M
2022-04-19 10.13 10.38 9.39 9.64 2.8M
2022-04-14 10.25 10.25 10.25 10.25 0.0M
2022-04-13 11.00 10.24 9.55 10.25 0.0M
2022-04-12 11.00 10.00 9.55 10.25 0.0M
2022-04-11 11.00 10.70 9.00 10.25 0.6M
2022-04-08 10.25 9.57 9.50 10.25 0.1M
2022-04-07 11.00 9.65 9.65 10.25 0.1M
2022-04-06 11.00 12.50 9.65 10.25 0.3M
2022-04-05 10.00 11.00 10.30 10.25 0.1M
2022-04-04 10.25 10.70 9.00 10.00 0.3M
2022-04-01 10.00 10.00 9.00 10.00 0.6M
2022-03-31 8.75 10.25 7.50 10.00 0.9M
2022-03-30 8.00 9.20 7.50 8.75 0.1M
2022-03-29 8.00 8.70 8.70 8.00 0.0M
2022-03-28 9.00 8.80 7.06 8.00 0.1M
2022-03-25 9.00 8.13 8.00 9.00 0.0M
2022-03-24 9.00 9.60 8.00 9.00 1.2M
2022-03-23 9.00 9.76 8.00 9.00 0.1M
2022-03-22 10.00 10.28 7.55 9.00 1.9M
2022-03-21 12.50 13.40 9.00 10.00 1.1M