Oxford Nanopore Technologies PLC (GB:ONT)
LSE:ONT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
107.80
110.80
105.20
108.50
108.50
+3.83%
1,775,679
1.01
Apr 09, 2026
114.50
116.60
104.00
104.50
104.50
-8.73%
2,707,565
1.54
Apr 08, 2026
115.00
122.80
114.47
114.50
114.50
-0.61%
2,057,162
1.16
Apr 07, 2026
118.40
119.60
113.60
115.20
115.20
-3.92%
2,309,219
1.32
Apr 06, 2026
119.90
119.90
110.90
119.90
119.90
0.00%
0
0.00
Apr 03, 2026
119.90
119.90
110.90
119.90
119.90
0.00%
0
0.00
Apr 02, 2026
115.10
119.90
110.90
119.90
119.90
+2.04%
1,327,960
0.74
Apr 01, 2026
113.00
118.00
111.50
117.50
117.50
+6.05%
1,823,073
1.03
Mar 31, 2026
107.70
110.80
106.00
110.80
110.80
+3.94%
1,558,681
0.89
Mar 30, 2026
113.90
115.00
105.60
106.60
106.60
-6.16%
2,490,308
1.45
Mar 27, 2026
120.00
120.00
111.50
113.60
113.60
-3.65%
1,914,182
1.13
Mar 26, 2026
119.40
120.70
116.00
117.90
117.90
-3.04%
1,614,907
0.96
Mar 25, 2026
119.50
121.90
117.50
121.60
121.60
+4.11%
1,212,356
0.73
Mar 24, 2026
114.00
118.62
112.40
116.80
116.80
+1.30%
1,231,733
0.75
Mar 23, 2026
116.00
121.90
112.11
115.30
115.30
-3.76%
1,992,459
1.23
Mar 20, 2026
121.90
123.30
119.61
119.80
119.80
0.00%
2,979,590
1.88
Mar 19, 2026
126.90
126.90
119.40
119.80
119.80
-2.36%
756,042
0.47
Mar 18, 2026
126.00
127.50
122.70
122.70
122.70
-1.60%
1,246,814
0.78
Mar 17, 2026
118.10
125.30
116.53
124.70
124.70
+6.58%
1,089,817
0.69
Mar 16, 2026
118.90
118.90
114.42
117.00
117.00
-0.09%
1,054,967
0.66
Mar 13, 2026
115.50
117.80
114.40
117.10
117.10
-0.93%
1,005,020
0.63
Mar 12, 2026
119.10
121.30
116.10
118.20
118.20
-2.23%
784,013
0.49
Mar 11, 2026
118.90
121.30
115.40
120.90
120.90
0.00%
1,245,351
0.78
Mar 10, 2026
119.00
124.60
118.81
120.90
120.90
+2.98%
895,468
0.56
Mar 09, 2026
120.00
121.30
116.30
117.40
117.40
-3.61%
1,490,729
0.93
Mar 06, 2026
125.00
126.50
121.40
121.80
121.80
-1.77%
1,358,330
0.82
Mar 05, 2026
125.40
126.90
122.30
124.00
124.00
-0.32%
1,211,479
0.73
Mar 04, 2026
114.30
124.40
114.30
124.40
124.40
+10.19%
2,169,582
1.32
Mar 03, 2026
113.30
116.66
111.90
112.90
112.90
-1.57%
2,320,511
1.42
Mar 02, 2026
131.20
131.90
106.00
114.70
114.70
-13.82%
8,629,627
5.67
Feb 27, 2026
134.60
138.80
132.80
133.10
133.10
-1.04%
3,179,994
2.04
Feb 26, 2026
135.30
136.40
130.10
134.50
134.50
+0.30%
835,707
0.53
Feb 25, 2026
130.00
137.30
129.10
134.10
134.10
+2.52%
894,517
0.56
Feb 24, 2026
131.20
133.90
128.00
130.80
130.80
-0.30%
1,397,845
0.88
Feb 23, 2026
132.00
135.70
130.00
131.20
131.20
-3.53%
924,637
0.58
Feb 20, 2026
130.50
136.00
130.00
136.00
136.00
+2.10%
1,442,839
0.81
Feb 19, 2026
133.10
134.10
129.30
133.20
133.20
0.00%
1,421,040
0.77
Feb 18, 2026
129.20
135.30
129.20
133.20
133.20
+0.68%
1,588,585
0.86
Feb 17, 2026
126.30
133.70
126.00
132.30
132.30
-2.72%
1,768,367
0.96
Feb 16, 2026
137.30
138.30
127.00
128.80
128.80
-5.29%
1,029,264
0.56
Feb 13, 2026
131.20
136.00
128.00
136.00
136.00
+2.26%
4,225,918
2.37
Feb 12, 2026
134.00
137.10
131.10
133.00
133.00
-1.48%
3,598,436
2.07
Feb 11, 2026
146.00
146.00
135.00
135.00
135.00
-7.02%
1,842,390
1.06
Feb 10, 2026
141.10
146.00
141.10
145.20
145.20
+3.05%
1,032,504
0.59
Feb 09, 2026
142.00
144.20
139.90
140.90
140.90
-0.07%
1,361,659
0.78
Feb 06, 2026
145.10
148.90
140.44
141.00
141.00
-3.56%
1,214,780
0.69
Feb 05, 2026
152.60
154.70
144.00
146.20
146.20
-4.19%
1,379,826
0.79
Feb 04, 2026
154.00
157.80
148.49
152.60
152.60
-0.65%
2,321,089
1.29
Feb 03, 2026
156.10
158.40
152.30
153.60
153.60
-1.35%
1,122,378
0.60
Feb 02, 2026
153.50
156.50
152.80
155.70
155.70
+0.45%
1,022,143
0.54
Rows: