Oxford Nanopore Technologies PLC (4R0) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 2.54 | 2.55 | 2.54 | 2.55 | 2.55 | -0.23% | 0 | 0.00 |
| Nov 02, 2026 | 2.70 | 2.70 | 2.56 | 2.56 | 2.56 | -6.30% | 5,516 | 5.47 |
| Oct 30, 2026 | 2.80 | 2.80 | 2.73 | 2.73 | 2.73 | -3.12% | 0 | 0.00 |
| Oct 29, 2026 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | +0.36% | 3,220 | 3.13 |
| Oct 28, 2026 | 2.73 | 2.89 | 2.73 | 2.81 | 2.81 | +4.23% | 15,169 | 19.26 |
| Oct 27, 2026 | 2.62 | 2.69 | 2.61 | 2.69 | 2.69 | +4.42% | 3,217 | 4.37 |
| Oct 26, 2026 | 2.52 | 2.58 | 2.52 | 2.58 | 2.58 | +2.38% | 2,560 | 3.68 |
| Oct 23, 2026 | 2.51 | 2.52 | 2.51 | 2.52 | 2.52 | -3.96% | 0 | 0.00 |
| Oct 22, 2026 | 2.59 | 2.62 | 2.59 | 2.62 | 2.62 | +4.46% | 2,500 | 3.81 |
| Oct 21, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | +2.70% | 700 | 1.08 |
| Oct 20, 2026 | 2.49 | 2.49 | 2.41 | 2.45 | 2.45 | -0.08% | 1,949 | 3.16 |
| Oct 19, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | +2.00% | 0 | 0.00 |
| Oct 16, 2026 | 2.39 | 2.42 | 2.39 | 2.40 | 2.40 | -1.88% | 0 | 0.00 |
| Oct 15, 2026 | 2.37 | 2.45 | 2.37 | 2.45 | 2.45 | +3.21% | 0 | 0.00 |
| Oct 14, 2026 | 2.40 | 2.42 | 2.37 | 2.37 | 2.37 | -4.20% | 0 | 0.00 |
| Oct 13, 2026 | 2.47 | 2.50 | 2.47 | 2.47 | 2.47 | -1.51% | 0 | 0.00 |
| Oct 12, 2026 | 2.43 | 2.62 | 2.43 | 2.51 | 2.51 | +4.41% | 2,050 | 3.46 |
| Oct 09, 2026 | 2.28 | 2.41 | 2.28 | 2.41 | 2.41 | +0.42% | 0 | 0.00 |
| Oct 08, 2026 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -4.47% | 282 | 0.47 |
| Oct 07, 2026 | 2.62 | 2.62 | 2.51 | 2.51 | 2.51 | -8.13% | 0 | 0.00 |
| Oct 06, 2026 | 2.63 | 2.79 | 2.63 | 2.73 | 2.73 | +8.33% | 6,000 | 11.76 |
| Oct 05, 2026 | 2.54 | 2.54 | 2.49 | 2.52 | 2.52 | -4.83% | 1,000 | 2.02 |
| Oct 02, 2026 | 2.42 | 2.65 | 2.42 | 2.65 | 2.65 | +7.12% | 0 | 0.00 |
| Oct 01, 2026 | 2.45 | 2.47 | 2.45 | 2.47 | 2.47 | +2.06% | 0 | 0.00 |
| Sep 30, 2026 | 2.24 | 2.45 | 2.24 | 2.42 | 2.42 | +7.93% | 0 | 0.00 |
| Sep 29, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | +2.00% | 500 | 1.03 |
| Sep 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | +13.40% | 300 | 0.62 |
| Sep 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.97% | 0 | 0.00 |
| Sep 24, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -2.70% | 0 | 0.00 |
| Sep 23, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.10% | 0 | 0.00 |
| Sep 22, 2026 | 1.93 | 2.04 | 1.93 | 2.04 | 2.04 | +1.80% | 0 | 0.00 |
| Sep 21, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | -0.79% | 0 | 0.00 |
| Sep 18, 2026 | 1.91 | 2.02 | 1.91 | 2.02 | 2.02 | +8.15% | 0 | 0.00 |
| Sep 17, 2026 | 1.81 | 1.87 | 1.81 | 1.86 | 1.86 | +1.69% | 0 | 0.00 |
| Sep 16, 2026 | 1.78 | 1.84 | 1.78 | 1.83 | 1.83 | +2.35% | 0 | 0.00 |
| Sep 15, 2026 | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | +0.51% | 0 | 0.00 |
| Sep 14, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | -0.94% | 0 | 0.00 |
| Sep 11, 2026 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | +3.45% | 0 | 0.00 |
| Sep 10, 2026 | 1.77 | 1.80 | 1.74 | 1.74 | 1.74 | -2.25% | 0 | 0.00 |
| Sep 09, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.81 | 1.83 | 1.78 | 1.78 | 1.78 | +0.45% | 0 | 0.00 |
| Sep 07, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -5.80% | 0 | 0.00 |
| Sep 04, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.19% | 0 | 0.00 |
| Sep 03, 2026 | 1.93 | 2.04 | 1.93 | 1.94 | 1.94 | +1.89% | 7,600 | 20.43 |
| Sep 02, 2026 | 1.80 | 1.91 | 1.80 | 1.91 | 1.91 | +0.32% | 0 | 0.00 |
| Sep 01, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -13.08% | 0 | 0.00 |
| Aug 31, 2026 | 1.98 | 2.19 | 1.98 | 2.19 | 2.19 | +6.95% | 50 | 0.13 |
| Aug 28, 2026 | 2.25 | 2.25 | 2.04 | 2.04 | 2.04 | -2.85% | 1,143 | 3.24 |
| Aug 27, 2026 | 2.04 | 2.11 | 2.04 | 2.10 | 2.10 | +1.64% | 0 | 0.00 |
| Aug 26, 2026 | 2.06 | 2.07 | 2.05 | 2.07 | 2.07 | +7.92% | 0 | 0.00 |
