Oxford Nanopore Technologies plc (LON:ONT)
London · Delayed Price · Currency is GBP · Price in GBX 122.70
-2.00 (-1.60%)
At close: Mar 18, 2026
LON:ONT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 126.00 | 127.50 | 122.70 | 122.70 | 122.70 | -1.60% | 1,246,814 |
| Mar 17, 2026 | 118.10 | 125.30 | 116.53 | 124.70 | 124.70 | 6.58% | 1,089,817 |
| Mar 16, 2026 | 118.90 | 118.90 | 114.60 | 117.00 | 117.00 | -0.09% | 1,054,841 |
| Mar 13, 2026 | 115.50 | 117.80 | 114.40 | 117.10 | 117.10 | -0.93% | 1,005,020 |
| Mar 12, 2026 | 119.10 | 121.30 | 116.10 | 118.20 | 118.20 | -2.23% | 784,013 |
| Mar 11, 2026 | 118.90 | 121.30 | 115.40 | 120.90 | 120.90 | - | 1,245,351 |
| Mar 10, 2026 | 119.00 | 124.60 | 118.81 | 120.90 | 120.90 | 2.98% | 895,468 |
| Mar 9, 2026 | 120.00 | 121.30 | 116.30 | 117.40 | 117.40 | -3.61% | 1,490,729 |
| Mar 6, 2026 | 125.00 | 126.50 | 121.40 | 121.80 | 121.80 | -1.77% | 1,358,330 |
| Mar 5, 2026 | 125.40 | 126.90 | 122.30 | 124.00 | 124.00 | -0.32% | 1,211,479 |
| Mar 4, 2026 | 114.30 | 124.40 | 114.30 | 124.40 | 124.40 | 10.19% | 2,164,598 |
| Mar 3, 2026 | 113.30 | 116.66 | 111.90 | 112.90 | 112.90 | -1.57% | 2,320,011 |
| Mar 2, 2026 | 131.20 | 131.20 | 106.00 | 114.70 | 114.70 | -13.82% | 8,619,629 |
| Feb 27, 2026 | 134.60 | 138.80 | 132.80 | 133.10 | 133.10 | -1.04% | 3,179,994 |
| Feb 26, 2026 | 135.30 | 136.40 | 130.10 | 134.50 | 134.50 | 0.30% | 835,707 |
| Feb 25, 2026 | 130.00 | 136.90 | 129.10 | 134.10 | 134.10 | 2.52% | 894,518 |
| Feb 24, 2026 | 131.20 | 131.70 | 128.00 | 130.80 | 130.80 | -0.30% | 1,397,843 |
| Feb 23, 2026 | 132.00 | 134.40 | 130.10 | 131.20 | 131.20 | -3.53% | 924,638 |
| Feb 20, 2026 | 130.50 | 136.00 | 130.00 | 136.00 | 136.00 | 2.10% | 1,442,839 |
| Feb 19, 2026 | 133.10 | 134.10 | 129.30 | 133.20 | 133.20 | - | 1,421,040 |
| Feb 18, 2026 | 129.20 | 135.30 | 129.20 | 133.20 | 133.20 | 0.68% | 1,573,433 |
| Feb 17, 2026 | 126.30 | 133.70 | 126.00 | 132.30 | 132.30 | 2.72% | 1,768,367 |
| Feb 16, 2026 | 137.30 | 137.30 | 127.00 | 128.80 | 128.80 | -5.29% | 1,028,950 |
| Feb 13, 2026 | 131.20 | 136.00 | 128.00 | 136.00 | 136.00 | 2.26% | 4,225,918 |
| Feb 12, 2026 | 134.00 | 136.90 | 131.10 | 133.00 | 133.00 | -1.48% | 2,614,115 |
| Feb 11, 2026 | 146.00 | 146.00 | 135.00 | 135.00 | 135.00 | -7.02% | 1,842,390 |
| Feb 10, 2026 | 141.10 | 146.00 | 141.10 | 145.20 | 145.20 | 3.05% | 1,032,504 |
| Feb 9, 2026 | 142.00 | 144.20 | 139.90 | 140.90 | 140.90 | -0.07% | 1,361,659 |
| Feb 6, 2026 | 145.10 | 148.90 | 140.44 | 141.00 | 141.00 | -3.56% | 1,214,780 |
| Feb 5, 2026 | 152.60 | 154.70 | 144.00 | 146.20 | 146.20 | -4.19% | 1,379,826 |
| Feb 4, 2026 | 154.00 | 157.80 | 148.49 | 152.60 | 152.60 | -0.65% | 2,321,089 |
| Feb 3, 2026 | 156.10 | 158.20 | 152.40 | 153.60 | 153.60 | -1.35% | 872,090 |
| Feb 2, 2026 | 153.50 | 156.50 | 153.00 | 155.70 | 155.70 | 0.45% | 1,022,143 |
| Jan 30, 2026 | 157.30 | 159.20 | 155.00 | 155.00 | 155.00 | -1.90% | 1,404,225 |
| Jan 29, 2026 | 163.00 | 165.00 | 156.50 | 158.00 | 158.00 | -2.95% | 5,640,897 |
| Jan 28, 2026 | 172.30 | 172.70 | 159.38 | 162.80 | 162.80 | -4.91% | 1,603,461 |
| Jan 27, 2026 | 170.00 | 173.00 | 168.60 | 171.20 | 171.20 | 0.41% | 1,108,141 |
| Jan 26, 2026 | 170.80 | 171.90 | 166.85 | 170.50 | 170.50 | -0.29% | 1,538,114 |
| Jan 23, 2026 | 173.60 | 174.80 | 167.80 | 171.00 | 171.00 | -1.10% | 2,065,024 |
| Jan 22, 2026 | 161.00 | 174.70 | 159.10 | 172.90 | 172.90 | 7.46% | 2,831,445 |
| Jan 21, 2026 | 152.30 | 161.00 | 151.00 | 160.90 | 160.90 | 6.91% | 1,576,747 |
| Jan 20, 2026 | 148.00 | 151.87 | 145.10 | 150.50 | 150.50 | -0.13% | 2,034,923 |
| Jan 19, 2026 | 153.30 | 156.30 | 146.17 | 150.70 | 150.70 | -2.14% | 632,907 |
| Jan 16, 2026 | 154.50 | 157.20 | 153.00 | 154.00 | 154.00 | -1.28% | 637,829 |
| Jan 15, 2026 | 155.00 | 158.00 | 151.70 | 156.00 | 156.00 | 2.30% | 2,195,202 |
| Jan 14, 2026 | 153.80 | 157.10 | 150.60 | 152.50 | 152.50 | 0.39% | 1,458,328 |
| Jan 13, 2026 | 155.10 | 158.70 | 151.10 | 151.90 | 151.90 | -1.36% | 1,456,284 |
| Jan 12, 2026 | 150.00 | 158.00 | 147.30 | 154.00 | 154.00 | 9.37% | 3,028,962 |
| Jan 9, 2026 | 139.00 | 143.90 | 138.00 | 140.80 | 140.80 | -0.56% | 2,924,888 |
| Jan 8, 2026 | 143.10 | 144.20 | 140.10 | 141.60 | 141.60 | -0.63% | 1,033,063 |