Education
About Us
Working with TipRanks
Follow Us
Oxford Nanopore Technologies PLC (GB:ONT)
LSE:ONT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
157.30
159.20
155.00
155.00
155.00
-1.90%
1,404,225
0.75
Jan 29, 2026
163.00
165.00
156.50
158.00
158.00
-2.95%
5,640,897
3.14
Jan 28, 2026
172.30
172.70
159.38
162.80
162.80
-4.91%
1,603,461
0.89
Jan 27, 2026
170.00
173.20
168.39
171.20
171.20
+0.41%
1,108,136
0.62
Jan 26, 2026
170.80
171.90
166.85
170.50
170.50
-0.29%
1,538,114
0.86
Jan 23, 2026
173.60
174.80
167.80
171.00
171.00
-1.10%
2,065,024
1.16
Jan 22, 2026
161.00
174.70
159.10
172.90
172.90
+7.46%
2,831,445
1.62
Jan 21, 2026
152.30
161.30
151.00
160.90
160.90
+6.91%
1,576,745
0.91
Jan 20, 2026
148.00
151.87
145.10
150.50
150.50
-0.13%
2,034,923
1.19
Jan 19, 2026
153.30
156.30
146.17
150.70
150.70
-2.14%
632,907
0.37
Jan 16, 2026
154.50
157.20
151.20
154.00
154.00
-1.28%
637,827
0.37
Jan 15, 2026
155.00
158.00
151.70
156.00
156.00
+2.30%
2,195,377
1.29
Jan 14, 2026
153.80
157.10
149.90
152.50
152.50
+0.39%
1,458,438
0.87
Jan 13, 2026
155.10
158.70
151.10
151.90
151.90
-1.36%
1,456,282
0.87
Jan 12, 2026
150.00
158.00
147.30
154.00
154.00
+9.38%
3,201,578
1.95
Jan 09, 2026
139.00
143.90
138.00
140.80
140.80
-0.56%
2,924,887
1.81
Jan 08, 2026
143.10
144.20
139.30
141.60
141.60
-0.63%
1,033,098
0.64
Jan 07, 2026
141.30
143.10
137.26
142.50
142.50
+2.59%
1,298,569
0.78
Jan 06, 2026
132.50
139.40
129.60
138.90
138.90
+6.85%
1,356,102
0.82
Jan 05, 2026
128.60
130.60
125.90
130.00
130.00
+1.56%
894,329
0.54
Jan 02, 2026
128.40
130.40
126.50
128.00
128.00
-0.31%
1,187,342
0.72
Jan 01, 2026
128.40
129.00
126.10
128.40
128.40
0.00%
0
0.00
Dec 31, 2025
126.10
129.00
126.10
128.40
128.40
+0.23%
358,771
0.21
Dec 30, 2025
129.20
130.00
126.87
128.10
128.10
-1.23%
424,797
0.25
Dec 29, 2025
127.40
131.20
127.10
129.70
129.70
+1.41%
798,185
0.46
Dec 26, 2025
127.90
131.71
127.50
127.90
127.90
0.00%
0
0.00
Dec 25, 2025
127.90
131.71
127.50
127.90
127.90
0.00%
0
0.00
Dec 24, 2025
130.50
131.71
127.50
127.90
127.90
-1.24%
182,304
0.10
Dec 23, 2025
129.00
133.00
129.00
129.50
129.50
+0.08%
987,003
0.56
Dec 22, 2025
123.20
129.40
123.20
129.40
129.40
+2.54%
1,401,425
0.80
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
Rows: