Education
About Us
Working with TipRanks
Follow Us
Oxford Nanopore Technologies PLC (GB:ONT)
LSE:ONT
Time Period
1Y
Events
Historical Prices
Rows:
Sep 26, 2025
148.70
149.30
145.00
149.30
149.30
+1.01%
998,932
0.45
Sep 25, 2025
154.00
157.50
147.00
147.80
147.80
-4.34%
1,604,468
0.72
Sep 24, 2025
156.00
158.10
154.00
154.50
154.50
-1.47%
699,870
0.29
Sep 23, 2025
160.00
160.90
155.70
156.80
156.80
-2.79%
1,269,578
0.53
Sep 22, 2025
158.10
162.70
157.50
161.30
161.30
+2.02%
1,205,701
0.50
Sep 19, 2025
160.00
162.30
157.10
158.10
158.10
-1.68%
2,367,214
0.94
Sep 18, 2025
163.20
163.90
158.10
160.80
160.80
-0.92%
1,057,939
0.34
Sep 17, 2025
159.50
163.00
156.60
162.30
162.30
+2.98%
5,273,875
1.71
Sep 16, 2025
163.00
163.00
157.60
157.60
157.60
-2.90%
1,435,508
0.46
Sep 15, 2025
163.30
167.20
161.40
162.30
162.30
-1.10%
1,125,608
0.36
Sep 12, 2025
169.40
170.90
164.10
164.10
164.10
-3.47%
1,482,344
0.47
Sep 11, 2025
174.90
176.80
169.20
170.00
170.00
-2.47%
2,946,248
0.94
Sep 10, 2025
167.80
174.30
167.50
174.30
174.30
+2.53%
1,453,510
0.46
Sep 09, 2025
169.00
173.40
167.30
170.00
170.00
-0.58%
1,090,028
0.34
Sep 08, 2025
164.20
171.00
161.87
171.00
171.00
+5.49%
1,924,841
0.61
Sep 05, 2025
166.00
166.20
159.30
162.10
162.10
-0.67%
973,622
0.31
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
Rows: