Oxford Nanopore Technologies plc (LON:ONT)
London · Delayed Price · Currency is GBP · Price in GBp 138.40
+1.40 (1.02%)
Nov 3, 2025, 1:43 PM BST
LON:ONT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 138.00 | 138.00 | 134.70 | 137.00 | 137.00 | 0.37% | 1,472,417 |
| Oct 30, 2025 | 136.70 | 139.00 | 134.50 | 136.50 | 136.50 | -1.23% | 843,954 |
| Oct 29, 2025 | 132.70 | 138.20 | 132.70 | 138.20 | 138.20 | 2.60% | 1,517,357 |
| Oct 28, 2025 | 136.70 | 139.10 | 134.70 | 134.70 | 134.70 | -2.53% | 961,468 |
| Oct 27, 2025 | 143.20 | 145.90 | 136.90 | 138.20 | 138.20 | -3.63% | 1,004,500 |
| Oct 24, 2025 | 143.30 | 146.30 | 141.40 | 143.40 | 143.40 | -0.62% | 912,019 |
| Oct 23, 2025 | 141.90 | 146.00 | 141.60 | 144.30 | 144.30 | 0.91% | 491,651 |
| Oct 22, 2025 | 142.80 | 146.50 | 141.60 | 143.00 | 143.00 | -0.63% | 751,505 |
| Oct 21, 2025 | 141.40 | 143.90 | 138.30 | 143.90 | 143.90 | 1.91% | 568,013 |
| Oct 20, 2025 | 139.50 | 143.30 | 138.00 | 141.20 | 141.20 | -0.07% | 1,045,800 |
| Oct 17, 2025 | 142.00 | 143.68 | 139.90 | 141.30 | 141.30 | -0.49% | 730,922 |
| Oct 16, 2025 | 140.50 | 144.00 | 138.20 | 142.00 | 142.00 | 2.45% | 1,065,836 |
| Oct 15, 2025 | 140.20 | 144.10 | 138.60 | 138.60 | 138.60 | -2.33% | 1,040,626 |
| Oct 14, 2025 | 143.80 | 147.00 | 140.80 | 141.90 | 141.90 | -2.67% | 1,299,604 |
| Oct 13, 2025 | 147.00 | 149.70 | 140.90 | 145.80 | 145.80 | -0.55% | 1,373,488 |
| Oct 10, 2025 | 149.00 | 151.30 | 145.40 | 146.60 | 146.60 | -2.59% | 3,891,988 |
| Oct 9, 2025 | 149.00 | 151.00 | 147.00 | 150.50 | 150.50 | 0.80% | 1,019,838 |
| Oct 8, 2025 | 150.00 | 151.10 | 147.00 | 149.30 | 149.30 | -2.03% | 1,147,609 |
| Oct 7, 2025 | 151.00 | 155.50 | 149.00 | 152.40 | 152.40 | -0.65% | 843,522 |
| Oct 6, 2025 | 156.90 | 159.90 | 153.20 | 153.40 | 153.40 | -1.79% | 1,744,687 |
| Oct 3, 2025 | 153.00 | 156.20 | 149.10 | 156.20 | 156.20 | 2.09% | 1,384,353 |
| Oct 2, 2025 | 155.00 | 160.90 | 151.80 | 153.00 | 153.00 | -2.67% | 1,258,078 |
| Oct 1, 2025 | 156.10 | 157.20 | 151.40 | 157.20 | 157.20 | 3.22% | 1,064,551 |
| Sep 30, 2025 | 150.10 | 153.80 | 149.10 | 152.30 | 152.30 | 0.86% | 692,459 |
| Sep 29, 2025 | 149.70 | 152.20 | 148.70 | 151.00 | 151.00 | 1.14% | 808,653 |
| Sep 26, 2025 | 148.70 | 149.30 | 145.00 | 149.30 | 149.30 | 1.01% | 998,932 |
| Sep 25, 2025 | 154.00 | 157.50 | 147.00 | 147.80 | 147.80 | -4.34% | 1,604,474 |
| Sep 24, 2025 | 156.00 | 158.10 | 154.00 | 154.50 | 154.50 | -1.47% | 699,869 |
| Sep 23, 2025 | 160.00 | 160.90 | 155.70 | 156.80 | 156.80 | -2.79% | 1,269,581 |
| Sep 22, 2025 | 158.10 | 162.70 | 157.50 | 161.30 | 161.30 | 2.02% | 1,205,705 |
| Sep 19, 2025 | 160.00 | 162.30 | 157.10 | 158.10 | 158.10 | -1.68% | 2,367,217 |
| Sep 18, 2025 | 163.20 | 163.90 | 158.10 | 160.80 | 160.80 | -0.92% | 1,057,938 |
| 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 |