Oxford Nanopore Technologies plc (LON:ONT)
London · Delayed Price · Currency is GBP · Price in GBX 170.00
+10.00 (6.25%)
Sep 2, 2026, 4:49 PM GMT
LON:ONT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 160.00 | 171.80 | 158.10 | 170.10 | - | 6.31% | 636,541 |
| Sep 1, 2026 | 172.60 | 173.55 | 158.90 | 160.00 | 160.00 | -9.14% | 2,593,193 |
| Aug 28, 2026 | 180.00 | 183.80 | 175.80 | 176.10 | 176.10 | -2.81% | 4,476,288 |
| Aug 27, 2026 | 184.10 | 191.40 | 181.20 | 181.20 | 181.20 | -0.33% | 3,093,879 |
| Aug 26, 2026 | 182.80 | 184.40 | 176.10 | 181.80 | 181.80 | -0.66% | 3,331,648 |
| Aug 25, 2026 | 166.20 | 183.00 | 163.90 | 183.00 | 183.00 | 9.78% | 3,852,920 |
| Aug 24, 2026 | 173.20 | 179.20 | 164.80 | 166.70 | 166.70 | -1.94% | 4,811,008 |
| Aug 21, 2026 | 164.50 | 170.00 | 157.10 | 170.00 | 170.00 | 3.34% | 7,900,456 |
| Aug 20, 2026 | 141.90 | 164.50 | 141.00 | 164.50 | 164.50 | 17.75% | 10,579,945 |
| Aug 19, 2026 | 124.00 | 142.20 | 120.90 | 139.70 | 139.70 | 14.32% | 8,296,091 |
| Aug 18, 2026 | 123.00 | 128.70 | 121.50 | 122.20 | 122.20 | -1.53% | 1,676,826 |
| Aug 17, 2026 | 125.50 | 127.10 | 123.00 | 124.10 | 124.10 | 1.72% | 883,347 |
| Aug 14, 2026 | 129.10 | 129.60 | 121.40 | 122.00 | 122.00 | -3.25% | 872,707 |
| Aug 13, 2026 | 129.80 | 132.70 | 125.00 | 126.10 | 126.10 | -0.86% | 699,589 |
| Aug 12, 2026 | 128.60 | 130.80 | 124.00 | 127.20 | 127.20 | -2.15% | 1,139,524 |
| Aug 11, 2026 | 130.00 | 133.10 | 126.90 | 130.00 | 130.00 | 0.85% | 1,173,004 |
| Aug 10, 2026 | 125.90 | 131.30 | 124.90 | 128.90 | 128.90 | 3.20% | 1,223,372 |
| Aug 7, 2026 | 119.60 | 125.10 | 118.60 | 124.90 | 124.90 | 5.49% | 1,339,346 |
| Aug 6, 2026 | 119.50 | 122.30 | 117.90 | 118.40 | 118.40 | 1.20% | 797,388 |
| Aug 5, 2026 | 116.70 | 119.50 | 115.40 | 117.00 | 117.00 | 0.26% | 955,866 |
| Aug 4, 2026 | 116.50 | 117.00 | 112.10 | 116.70 | 116.70 | 1.57% | 1,305,169 |
| Aug 3, 2026 | 116.20 | 117.40 | 112.20 | 114.90 | 114.90 | 1.32% | 931,900 |
| Jul 31, 2026 | 113.90 | 117.10 | 113.20 | 113.40 | 113.40 | -0.44% | 873,239 |
| Jul 30, 2026 | 114.00 | 115.70 | 109.70 | 113.90 | 113.90 | 1.33% | 707,307 |
| Jul 29, 2026 | 111.30 | 114.30 | 110.10 | 112.40 | 112.40 | 0.99% | 845,554 |
| Jul 28, 2026 | 108.60 | 113.20 | 106.60 | 111.30 | 111.30 | 2.58% | 860,791 |
| Jul 27, 2026 | 111.30 | 112.10 | 107.60 | 108.50 | 108.50 | 0.65% | 997,621 |
| Jul 24, 2026 | 109.00 | 109.40 | 106.20 | 107.80 | 107.80 | 0.09% | 945,174 |
| Jul 23, 2026 | 114.40 | 114.40 | 107.70 | 107.70 | 107.70 | -3.58% | 1,141,488 |
| Jul 22, 2026 | 110.00 | 113.90 | 109.00 | 111.70 | 111.70 | 0.90% | 901,712 |
| Jul 21, 2026 | 110.30 | 113.50 | 109.00 | 110.70 | 110.70 | 0.64% | 1,185,609 |
| Jul 20, 2026 | 114.50 | 114.50 | 108.40 | 110.00 | 110.00 | -2.05% | 874,865 |
| Jul 17, 2026 | 114.70 | 116.90 | 110.10 | 112.30 | 112.30 | -3.11% | 939,291 |
| Jul 16, 2026 | 116.60 | 116.60 | 111.40 | 115.90 | 115.90 | 2.11% | 1,653,125 |
| Jul 15, 2026 | 116.30 | 119.40 | 111.70 | 113.50 | 113.50 | -2.66% | 2,169,350 |
| Jul 14, 2026 | 111.90 | 119.00 | 110.60 | 116.60 | 116.60 | 0.52% | 1,063,229 |
| Jul 13, 2026 | 105.70 | 116.00 | 95.61 | 116.00 | 116.00 | -3.57% | 6,369,673 |
| Jul 10, 2026 | 120.90 | 122.10 | 117.40 | 120.30 | 120.30 | 1.18% | 760,017 |
| Jul 9, 2026 | 114.80 | 120.00 | 113.70 | 118.90 | 118.90 | 3.93% | 884,020 |
| Jul 8, 2026 | 119.60 | 119.60 | 111.90 | 114.40 | 114.40 | -4.75% | 1,528,760 |
| Jul 7, 2026 | 127.00 | 128.70 | 119.70 | 120.10 | 120.10 | -4.53% | 470,665 |
| Jul 6, 2026 | 121.00 | 126.50 | 121.00 | 125.80 | 125.80 | 4.49% | 768,154 |
| Jul 3, 2026 | 123.90 | 124.80 | 118.90 | 120.40 | 120.40 | -2.67% | 584,876 |
| Jul 2, 2026 | 130.70 | 131.20 | 120.80 | 123.70 | 123.70 | -5.50% | 2,271,434 |
| Jul 1, 2026 | 121.90 | 132.40 | 121.90 | 130.90 | 130.90 | 5.48% | 1,287,272 |
| Jun 30, 2026 | 125.40 | 129.20 | 120.20 | 124.10 | 124.10 | 1.47% | 1,796,034 |
| Jun 29, 2026 | 124.00 | 129.40 | 122.10 | 122.30 | 122.30 | -1.45% | 900,923 |
| Jun 26, 2026 | 121.20 | 125.20 | 117.90 | 124.10 | 124.10 | 2.31% | 2,013,094 |
| Jun 25, 2026 | 117.90 | 121.30 | 115.30 | 121.30 | 121.30 | 4.57% | 1,313,384 |
| Jun 24, 2026 | 115.00 | 117.40 | 113.20 | 116.00 | 116.00 | 1.13% | 829,609 |