Oxford Nanopore Technologies plc (LON:ONT)
London · Delayed Price · Currency is GBP · Price in GBX 155.00
-3.00 (-1.90%)
At close: Jan 30, 2026
LON:ONT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 141.30 | 143.10 | 137.40 | 142.50 | 142.50 | 2.59% | 1,298,565 |
| Jan 6, 2026 | 132.50 | 139.40 | 129.60 | 138.90 | 138.90 | 6.85% | 1,356,102 |
| Jan 5, 2026 | 128.60 | 130.60 | 125.90 | 130.00 | 130.00 | 1.56% | 894,330 |
| Jan 2, 2026 | 128.40 | 130.40 | 126.50 | 128.00 | 128.00 | -0.31% | 1,187,342 |
| Dec 31, 2025 | 126.10 | 129.00 | 126.10 | 128.40 | 128.40 | 0.23% | 358,771 |
| Dec 30, 2025 | 129.20 | 129.50 | 126.87 | 128.10 | 128.10 | -1.23% | 424,778 |
| Dec 29, 2025 | 127.40 | 131.20 | 127.10 | 129.70 | 129.70 | 1.41% | 797,917 |
| Dec 24, 2025 | 130.50 | 131.71 | 127.50 | 127.90 | 127.90 | -1.24% | 182,304 |
| Dec 23, 2025 | 129.00 | 133.00 | 129.00 | 129.50 | 129.50 | 0.08% | 987,003 |
| Dec 22, 2025 | 123.20 | 129.40 | 123.20 | 129.40 | 129.40 | 2.54% | 1,401,425 |
| Dec 19, 2025 | 127.00 | 128.60 | 123.50 | 126.20 | 126.20 | -0.39% | 989,346 |
| Dec 18, 2025 | 123.20 | 128.70 | 123.20 | 126.70 | 126.70 | 1.60% | 1,227,978 |
| Dec 17, 2025 | 125.60 | 126.70 | 122.30 | 124.70 | 124.70 | -0.72% | 1,139,376 |
| Dec 16, 2025 | 121.60 | 127.30 | 121.10 | 125.60 | 125.60 | 2.11% | 1,117,817 |
| Dec 15, 2025 | 124.80 | 129.70 | 121.60 | 123.00 | 123.00 | -1.44% | 1,127,222 |
| Dec 12, 2025 | 129.00 | 131.60 | 124.30 | 124.80 | 124.80 | -4.51% | 1,328,736 |
| Dec 11, 2025 | 130.00 | 131.40 | 127.40 | 130.70 | 130.70 | 0.46% | 1,355,616 |
| Dec 10, 2025 | 128.30 | 130.30 | 125.50 | 130.10 | 130.10 | -0.31% | 1,440,456 |
| Dec 9, 2025 | 131.00 | 133.30 | 126.50 | 130.50 | 130.50 | - | 4,100,924 |
| Dec 8, 2025 | 125.30 | 132.40 | 124.80 | 130.50 | 130.50 | 4.65% | 2,025,727 |
| Dec 5, 2025 | 130.00 | 130.90 | 124.70 | 124.70 | 124.70 | -4.30% | 1,156,777 |
| Dec 4, 2025 | 132.60 | 134.30 | 128.10 | 130.30 | 130.30 | -1.21% | 1,352,733 |
| Dec 3, 2025 | 127.10 | 133.30 | 126.00 | 131.90 | 131.90 | 3.86% | 1,627,544 |
| Dec 2, 2025 | 137.60 | 139.00 | 127.00 | 127.00 | 127.00 | -8.70% | 5,398,950 |
| Dec 1, 2025 | 141.50 | 142.90 | 136.10 | 139.10 | 139.10 | -1.28% | 2,755,235 |
| Nov 28, 2025 | 139.50 | 143.40 | 138.10 | 140.90 | 140.90 | 1.44% | 1,165,144 |
| Nov 27, 2025 | 135.00 | 139.10 | 135.00 | 138.90 | 138.90 | 1.54% | 749,321 |
| Nov 26, 2025 | 145.60 | 147.00 | 136.70 | 136.80 | 136.80 | -5.33% | 1,670,234 |
| Nov 25, 2025 | 137.70 | 150.00 | 135.20 | 144.50 | 144.50 | 5.47% | 13,639,990 |
| Nov 24, 2025 | 132.60 | 137.00 | 130.00 | 137.00 | 137.00 | 3.71% | 4,336,530 |
| Nov 21, 2025 | 121.00 | 132.30 | 121.00 | 132.10 | 132.10 | 6.45% | 2,391,880 |
| Nov 20, 2025 | 123.80 | 126.50 | 121.60 | 124.10 | 124.10 | 0.73% | 1,351,022 |
| Nov 19, 2025 | 123.60 | 126.30 | 122.90 | 123.20 | 123.20 | -0.32% | 716,406 |