Education
About Us
Working with TipRanks
Follow Us
Oxford Nanopore Technologies PLC (GB:ONT)
LSE:ONT
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
Sep 04, 2025
166.60
166.60
160.80
163.20
163.20
-0.18%
896,738
0.28
Sep 03, 2025
161.90
165.85
152.00
163.50
163.50
+1.18%
1,830,411
0.57
Sep 02, 2025
194.00
204.66
159.96
161.60
161.60
-12.79%
3,482,727
1.08
Sep 01, 2025
181.90
189.70
180.00
185.30
185.30
+2.43%
1,230,955
0.38
Aug 29, 2025
186.00
188.60
180.90
180.90
180.90
-3.37%
717,426
0.21
Aug 28, 2025
192.30
197.40
186.00
187.20
187.20
-4.10%
970,952
0.28
Aug 27, 2025
196.00
202.80
195.10
195.20
195.20
-2.25%
645,019
0.18
Aug 26, 2025
206.60
208.00
198.70
199.70
199.70
-4.08%
4,977,238
1.41
Aug 22, 2025
207.00
211.80
207.00
208.20
208.20
-1.33%
1,684,035
0.48
Aug 21, 2025
210.00
215.60
207.80
211.00
211.00
+0.09%
864,356
0.24
Aug 20, 2025
210.00
213.00
205.20
210.80
210.80
+0.57%
674,170
0.19
Aug 19, 2025
210.00
212.63
206.40
209.60
209.60
-0.10%
650,851
0.18
Aug 18, 2025
210.20
214.20
207.80
209.80
209.80
-0.29%
713,404
0.20
Aug 15, 2025
216.00
217.60
207.85
210.40
210.40
-0.94%
1,342,288
0.37
Aug 14, 2025
222.00
222.40
210.80
212.40
212.40
-3.01%
2,316,631
0.65
Aug 13, 2025
215.00
224.80
211.60
219.00
219.00
+3.50%
2,884,603
0.81
Aug 12, 2025
209.00
214.60
206.80
211.60
211.60
+1.15%
1,814,633
0.51
Aug 11, 2025
211.00
217.20
201.60
209.20
209.20
-2.70%
2,577,220
0.73
Aug 08, 2025
214.00
217.20
211.80
215.00
215.00
+1.22%
2,632,929
0.75
Aug 07, 2025
212.60
215.61
207.00
212.40
212.40
-0.75%
1,067,941
0.30
Aug 06, 2025
219.00
219.20
212.80
214.00
214.00
-1.38%
1,964,028
0.55
Aug 05, 2025
199.40
217.00
199.30
217.00
217.00
+9.37%
2,652,787
0.75
Aug 04, 2025
201.20
204.80
197.00
198.40
198.40
-0.55%
1,282,295
0.36
Aug 01, 2025
200.60
204.80
196.10
199.50
199.50
-2.21%
1,580,410
0.44
Jul 31, 2025
208.20
208.40
200.80
204.00
204.00
+0.89%
2,252,649
0.63
Jul 30, 2025
202.00
206.80
199.51
202.20
202.20
-1.17%
2,428,109
0.69
Jul 29, 2025
214.40
220.00
204.60
204.60
204.60
-3.67%
3,779,788
1.08
Jul 28, 2025
210.40
214.84
206.80
212.40
212.40
+1.14%
3,653,178
1.06
Jul 25, 2025
206.20
210.00
202.40
210.00
210.00
+2.84%
5,051,769
1.49
Jul 24, 2025
189.80
204.20
188.50
204.20
204.20
+8.50%
6,432,538
1.94
Jul 23, 2025
186.40
189.70
181.00
188.20
188.20
+1.95%
3,865,900
1.17
Jul 22, 2025
175.70
184.80
171.32
184.60
184.60
+5.61%
11,059,960
3.51
Jul 21, 2025
157.40
178.05
154.00
174.80
174.80
+19.24%
9,639,051
3.18
Jul 18, 2025
150.50
151.20
145.80
146.60
146.60
-1.94%
1,213,825
0.40
Jul 17, 2025
152.80
154.80
148.90
149.50
149.50
-0.80%
886,769
0.29
Jul 16, 2025
151.20
153.20
149.50
150.70
150.70
-0.53%
1,071,232
0.35
Jul 15, 2025
155.50
155.50
150.20
151.50
151.50
-0.66%
1,773,446
0.55
Jul 14, 2025
148.00
152.60
148.00
152.50
152.50
+2.42%
1,309,600
0.40
Jul 11, 2025
150.10
154.70
148.40
148.90
148.90
-2.93%
1,412,319
0.42
Jul 10, 2025
146.80
154.10
145.10
153.40
153.40
+5.65%
1,530,530
0.45
Jul 09, 2025
144.90
148.50
143.10
145.20
145.20
+0.35%
1,874,733
0.54
Jul 08, 2025
143.00
147.00
140.30
144.70
144.70
+1.54%
2,176,455
0.62
Jul 07, 2025
147.40
149.00
142.49
142.50
142.50
-3.65%
1,940,011
0.55
Jul 04, 2025
147.50
149.06
145.50
147.90
147.90
+0.14%
1,382,932
0.39
Jul 03, 2025
144.30
148.20
142.90
147.70
147.70
+4.01%
2,275,580
0.64
Jul 02, 2025
140.80
143.00
137.80
142.00
142.00
+2.16%
2,580,582
0.73
Jul 01, 2025
137.40
140.30
136.60
139.00
139.00
+1.53%
2,056,323
0.58
Jun 30, 2025
135.50
138.50
133.20
136.90
136.90
+0.96%
1,656,360
0.47
Jun 27, 2025
137.20
139.90
133.50
135.60
135.60
+0.07%
2,228,306
0.63
Jun 26, 2025
126.30
136.90
125.80
135.50
135.50
+7.28%
10,538,000
3.11
Rows: