Education
About Us
Working with TipRanks
Follow Us
Oxford Nanopore Technologies PLC (GB:ONT)
LSE:ONT
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 10, 2025
149.00
151.30
145.40
146.60
146.60
-2.59%
3,891,982
1.85
Oct 09, 2025
149.00
151.00
147.00
150.50
150.50
+0.80%
1,019,832
0.48
Oct 08, 2025
150.00
151.10
147.00
149.30
149.30
-2.03%
1,147,607
0.54
Oct 07, 2025
151.00
155.50
149.00
152.40
152.40
-0.65%
843,523
0.39
Oct 06, 2025
156.90
159.90
153.20
153.40
153.40
-1.79%
1,744,687
0.81
Oct 03, 2025
153.00
156.20
149.10
156.20
156.20
+2.09%
1,384,354
0.64
Oct 02, 2025
155.00
160.90
151.80
153.00
153.00
-2.67%
1,258,078
0.58
Oct 01, 2025
156.10
157.20
151.40
157.20
157.20
+3.22%
1,064,551
0.49
Sep 30, 2025
150.10
153.80
149.10
152.30
152.30
+0.86%
692,456
0.31
Sep 29, 2025
149.70
152.20
148.70
151.00
151.00
+1.14%
808,652
0.36
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
Rows: