Education
About Us
Working with TipRanks
Follow Us
Oxford Nanopore Technologies PLC (GB:ONT)
LSE:ONT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
127.00
128.60
123.50
126.20
126.20
-0.39%
989,346
0.56
Dec 18, 2025
123.20
128.70
123.20
126.70
126.70
+1.60%
1,228,210
0.70
Dec 17, 2025
125.60
127.30
122.30
124.70
124.70
-0.72%
1,198,350
0.67
Dec 16, 2025
121.60
127.30
121.10
125.60
125.60
+2.11%
1,117,817
0.63
Dec 15, 2025
124.80
129.70
121.60
123.00
123.00
-1.44%
1,127,222
0.61
Dec 12, 2025
129.00
131.60
124.30
124.80
124.80
-4.51%
1,328,736
0.72
Dec 11, 2025
130.00
131.40
127.40
130.70
130.70
+0.46%
1,355,616
0.74
Dec 10, 2025
128.30
132.60
125.00
130.10
130.10
-0.31%
1,440,454
0.78
Dec 09, 2025
131.00
150.00
126.50
130.50
130.50
0.00%
4,100,922
2.25
Dec 08, 2025
125.30
132.40
124.80
130.50
130.50
+4.65%
2,025,727
1.12
Dec 05, 2025
130.00
132.50
124.70
124.70
124.70
-4.30%
1,183,721
0.65
Dec 04, 2025
132.60
134.30
128.10
130.30
130.30
-1.21%
1,352,733
0.74
Dec 03, 2025
127.10
133.30
126.00
131.90
131.90
+3.86%
1,627,544
0.90
Dec 02, 2025
137.60
139.00
127.00
127.00
127.00
-8.70%
5,398,950
3.10
Dec 01, 2025
141.50
142.90
136.10
139.10
139.10
-1.28%
2,755,235
1.60
Nov 28, 2025
139.50
143.40
138.10
140.90
140.90
+1.44%
1,165,144
0.66
Nov 27, 2025
135.00
139.10
135.00
138.90
138.90
+1.54%
749,321
0.42
Nov 26, 2025
145.60
147.00
136.70
136.80
136.80
-5.33%
1,670,234
0.95
Nov 25, 2025
137.70
150.00
135.20
144.50
144.50
+5.47%
13,639,990
8.79
Nov 24, 2025
132.60
137.00
130.00
137.00
137.00
+3.71%
4,336,530
2.90
Nov 21, 2025
121.00
132.30
121.00
132.10
132.10
+6.45%
2,391,880
1.56
Nov 20, 2025
123.80
126.50
121.60
124.10
124.10
+0.73%
1,351,022
0.88
Nov 19, 2025
123.60
126.30
122.90
123.20
123.20
-0.32%
716,406
0.46
Nov 18, 2025
125.00
126.40
122.10
123.60
123.60
-3.21%
939,608
0.61
Nov 17, 2025
129.00
132.00
126.10
127.70
127.70
-2.07%
864,540
0.56
Nov 14, 2025
132.50
132.80
129.00
130.40
130.40
-2.90%
1,609,817
1.06
Nov 13, 2025
136.00
139.00
133.60
134.30
134.30
-1.47%
1,239,430
0.81
Nov 12, 2025
140.80
140.80
136.30
136.30
136.30
-2.92%
1,257,476
0.82
Nov 11, 2025
138.50
141.00
137.80
140.40
140.40
+1.67%
2,124,623
1.37
Nov 10, 2025
143.00
144.14
137.40
138.10
138.10
-1.36%
1,680,247
1.08
Nov 07, 2025
133.60
148.20
133.60
140.00
140.00
+4.71%
5,220,201
3.45
Nov 06, 2025
135.60
136.07
132.80
133.70
133.70
-1.11%
5,293,375
3.60
Nov 05, 2025
134.90
136.90
132.80
135.20
135.20
-0.81%
2,135,058
1.47
Nov 04, 2025
133.60
138.00
133.60
136.30
136.30
+0.59%
712,448
0.48
Nov 03, 2025
138.00
139.60
134.80
135.50
135.50
-1.09%
828,849
0.55
Oct 31, 2025
138.00
138.00
134.70
137.00
137.00
+0.37%
1,607,611
1.07
Oct 30, 2025
136.70
139.00
134.50
136.50
136.50
-1.23%
843,955
0.56
Oct 29, 2025
132.70
138.20
132.70
138.20
138.20
+2.60%
1,517,356
1.00
Oct 28, 2025
136.70
139.10
134.70
134.70
134.70
-2.53%
961,464
0.62
Oct 27, 2025
143.20
145.90
136.90
138.20
138.20
-3.63%
1,004,499
0.63
Oct 24, 2025
143.30
146.30
141.40
143.40
143.40
-0.62%
912,019
0.56
Oct 23, 2025
141.90
146.00
141.60
144.30
144.30
+0.91%
491,648
0.29
Oct 22, 2025
142.80
146.50
141.60
143.00
143.00
-0.63%
751,505
0.42
Oct 21, 2025
141.40
143.90
138.30
143.90
143.90
+1.91%
568,013
0.31
Oct 20, 2025
139.50
143.30
138.00
141.20
141.20
-0.07%
1,045,800
0.52
Oct 17, 2025
142.00
143.68
139.90
141.30
141.30
-0.49%
730,919
0.34
Oct 16, 2025
140.50
144.00
138.20
142.00
142.00
+2.45%
1,065,834
0.50
Oct 15, 2025
140.20
144.10
138.60
138.60
138.60
-2.33%
1,040,627
0.49
Oct 14, 2025
143.80
147.00
140.80
141.90
141.90
-2.67%
1,299,603
0.61
Oct 13, 2025
147.00
149.70
140.90
145.80
145.80
-0.55%
1,373,485
0.64
Rows: