Oxford Nanopore Technologies plc (LON:ONT)
London · Delayed Price · Currency is GBP · Price in GBp 162.30
+4.70 (2.98%)
Sep 17, 2025, 5:21 PM BST
LON:ONT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 159.50 | 163.00 | 156.60 | 162.30 | 162.30 | 2.98% | 5,273,876 |
| Sep 16, 2025 | 163.00 | 163.00 | 157.60 | 157.60 | 157.60 | -2.90% | 1,435,508 |
| Sep 15, 2025 | 163.30 | 167.20 | 161.40 | 162.30 | 162.30 | -1.10% | 1,125,611 |
| Sep 12, 2025 | 169.40 | 170.90 | 164.10 | 164.10 | 164.10 | -3.47% | 1,519,518 |
| Sep 11, 2025 | 174.90 | 176.80 | 169.20 | 170.00 | 170.00 | -2.47% | 2,946,247 |
| Sep 10, 2025 | 167.80 | 174.30 | 167.50 | 174.30 | 174.30 | 2.53% | 1,453,509 |
| Sep 9, 2025 | 169.00 | 173.40 | 167.30 | 170.00 | 170.00 | -0.58% | 1,090,032 |
| Sep 8, 2025 | 164.20 | 171.00 | 161.87 | 171.00 | 171.00 | 5.49% | 1,924,841 |
| Sep 5, 2025 | 166.00 | 166.20 | 159.30 | 162.10 | 162.10 | -0.67% | 973,622 |
| Sep 4, 2025 | 166.60 | 166.60 | 160.80 | 163.20 | 163.20 | -0.18% | 896,737 |
| Sep 3, 2025 | 161.90 | 165.85 | 152.00 | 163.50 | 163.50 | 1.18% | 1,830,410 |
| Sep 2, 2025 | 194.00 | 204.66 | 159.96 | 161.60 | 161.60 | -12.79% | 3,482,726 |
| Sep 1, 2025 | 181.90 | 189.70 | 180.00 | 185.30 | 185.30 | 2.43% | 1,230,955 |
| Aug 29, 2025 | 186.00 | 188.60 | 180.90 | 180.90 | 180.90 | -3.37% | 717,430 |
| Aug 28, 2025 | 192.30 | 197.40 | 186.00 | 187.20 | 187.20 | -4.10% | 970,954 |
| Aug 27, 2025 | 196.00 | 202.80 | 195.10 | 195.20 | 195.20 | -2.25% | 645,024 |
| Aug 26, 2025 | 206.60 | 208.00 | 198.70 | 199.70 | 199.70 | -4.08% | 4,977,238 |
| Aug 22, 2025 | 207.00 | 211.80 | 207.00 | 208.20 | 208.20 | -1.33% | 1,684,035 |
| Aug 21, 2025 | 210.00 | 215.60 | 207.80 | 211.00 | 211.00 | 0.09% | 864,355 |
| Aug 20, 2025 | 210.00 | 213.00 | 205.20 | 210.80 | 210.80 | 0.57% | 674,169 |
| Aug 19, 2025 | 210.00 | 212.63 | 206.40 | 209.60 | 209.60 | -0.10% | 650,851 |
| Aug 18, 2025 | 210.20 | 214.20 | 207.80 | 209.80 | 209.80 | -0.29% | 713,404 |
| Aug 15, 2025 | 216.00 | 217.60 | 207.85 | 210.40 | 210.40 | -0.94% | 1,342,289 |
| Aug 14, 2025 | 222.00 | 222.40 | 210.80 | 212.40 | 212.40 | -3.01% | 2,316,631 |
| Aug 13, 2025 | 215.00 | 224.80 | 211.60 | 219.00 | 219.00 | 3.50% | 2,884,604 |
| Aug 12, 2025 | 209.00 | 214.60 | 206.80 | 211.60 | 211.60 | 1.15% | 1,814,635 |
| Aug 11, 2025 | 211.00 | 217.20 | 201.60 | 209.20 | 209.20 | -2.70% | 2,577,219 |
| Aug 8, 2025 | 214.00 | 217.20 | 211.80 | 215.00 | 215.00 | 1.22% | 2,632,928 |
| Aug 7, 2025 | 212.60 | 215.61 | 207.00 | 212.40 | 212.40 | -0.75% | 1,067,942 |
| Aug 6, 2025 | 219.00 | 219.20 | 212.80 | 214.00 | 214.00 | -1.38% | 1,964,028 |
| Aug 5, 2025 | 199.40 | 217.00 | 199.30 | 217.00 | 217.00 | 9.37% | 2,652,789 |
| Aug 4, 2025 | 201.20 | 204.80 | 197.00 | 198.40 | 198.40 | -0.55% | 1,282,295 |
| Aug 1, 2025 | 200.60 | 204.80 | 196.10 | 199.50 | 199.50 | -2.21% | 1,580,409 |
| Jul 31, 2025 | 208.20 | 208.40 | 200.80 | 204.00 | 204.00 | 0.89% | 2,252,649 |
| Jul 30, 2025 | 202.00 | 206.80 | 199.51 | 202.20 | 202.20 | -1.17% | 2,428,109 |
| Jul 29, 2025 | 214.40 | 220.00 | 204.60 | 204.60 | 204.60 | -3.67% | 3,779,788 |
| Jul 28, 2025 | 210.40 | 214.84 | 206.80 | 212.40 | 212.40 | 1.14% | 3,653,178 |
| Jul 25, 2025 | 206.20 | 210.00 | 202.40 | 210.00 | 210.00 | 2.84% | 5,051,768 |
| Jul 24, 2025 | 189.80 | 204.20 | 188.50 | 204.20 | 204.20 | 8.50% | 6,432,545 |
| Jul 23, 2025 | 186.40 | 189.70 | 181.00 | 188.20 | 188.20 | 1.95% | 3,865,900 |
| Jul 22, 2025 | 175.70 | 184.80 | 171.32 | 184.60 | 184.60 | 5.61% | 11,059,968 |
| Jul 21, 2025 | 157.40 | 178.05 | 154.00 | 174.80 | 174.80 | 19.24% | 9,639,065 |
| Jul 18, 2025 | 150.50 | 151.20 | 145.80 | 146.60 | 146.60 | -1.94% | 1,213,825 |
| Jul 17, 2025 | 151.98 | 154.80 | 148.90 | 149.50 | 149.50 | -0.80% | 886,769 |
| Jul 16, 2025 | 151.20 | 153.20 | 149.50 | 150.70 | 150.70 | -0.53% | 1,071,235 |
| Jul 15, 2025 | 155.50 | 155.50 | 150.20 | 151.50 | 151.50 | -0.66% | 1,773,446 |
| Jul 14, 2025 | 148.00 | 152.60 | 148.00 | 152.50 | 152.50 | 2.42% | 1,309,600 |
| Jul 11, 2025 | 150.10 | 154.70 | 148.40 | 148.90 | 148.90 | -2.93% | 1,412,320 |
| Jul 10, 2025 | 146.80 | 154.10 | 145.10 | 153.40 | 153.40 | 5.65% | 1,530,534 |
| Jul 9, 2025 | 144.90 | 148.50 | 143.10 | 145.20 | 145.20 | 0.35% | 1,874,734 |