Oxford Nanopore Technologies plc (LON:ONT)
London · Delayed Price · Currency is GBP · Price in GBX 112.60
-2.30 (-2.00%)
Apr 28, 2026, 4:35 PM GMT
LON:ONT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 114.90 | 114.90 | 111.00 | 112.60 | 112.60 | -2.00% | 540,134 |
| Apr 27, 2026 | 119.50 | 119.50 | 114.90 | 114.90 | 114.90 | - | 901,685 |
| Apr 24, 2026 | 115.00 | 115.60 | 112.40 | 114.90 | 114.90 | -0.35% | 666,050 |
| Apr 23, 2026 | 120.00 | 123.60 | 114.90 | 115.30 | 115.30 | -4.55% | 1,103,692 |
| Apr 22, 2026 | 124.70 | 125.20 | 119.00 | 120.80 | 120.80 | -2.97% | 1,242,200 |
| Apr 21, 2026 | 124.60 | 125.30 | 122.20 | 124.50 | 124.50 | 1.63% | 1,286,080 |
| Apr 20, 2026 | 124.50 | 124.50 | 119.30 | 122.50 | 122.50 | -3.24% | 1,290,739 |
| Apr 17, 2026 | 122.60 | 126.60 | 119.80 | 126.60 | 126.60 | 5.50% | 1,750,004 |
| Apr 16, 2026 | 117.20 | 120.90 | 115.40 | 120.00 | 120.00 | 3.27% | 1,482,208 |
| Apr 15, 2026 | 114.00 | 118.60 | 113.20 | 116.20 | 116.20 | 2.92% | 1,876,686 |
| Apr 14, 2026 | 107.00 | 112.90 | 106.25 | 112.90 | 112.90 | 7.12% | 3,917,073 |
| Apr 13, 2026 | 106.50 | 108.30 | 104.40 | 105.40 | 105.40 | -2.86% | 3,194,470 |
| Apr 10, 2026 | 107.80 | 110.80 | 105.20 | 108.50 | 108.50 | 3.83% | 1,775,679 |
| Apr 9, 2026 | 114.50 | 115.90 | 104.00 | 104.50 | 104.50 | -8.73% | 2,707,242 |
| Apr 8, 2026 | 115.00 | 122.80 | 114.47 | 114.50 | 114.50 | -0.61% | 2,057,162 |
| Apr 7, 2026 | 118.40 | 119.60 | 113.60 | 115.20 | 115.20 | -3.92% | 2,309,219 |
| Apr 2, 2026 | 115.10 | 119.90 | 110.90 | 119.90 | 119.90 | 2.04% | 1,327,960 |
| Apr 1, 2026 | 113.00 | 118.00 | 111.50 | 117.50 | 117.50 | 6.05% | 1,823,073 |
| Mar 31, 2026 | 107.70 | 110.80 | 106.00 | 110.80 | 110.80 | 3.94% | 1,558,684 |
| Mar 30, 2026 | 113.90 | 115.00 | 105.60 | 106.60 | 106.60 | -6.16% | 2,490,308 |
| Mar 27, 2026 | 120.00 | 120.00 | 111.50 | 113.60 | 113.60 | -3.65% | 1,914,182 |
| Mar 26, 2026 | 119.40 | 120.70 | 116.00 | 117.90 | 117.90 | -3.04% | 1,614,899 |
| Mar 25, 2026 | 119.50 | 121.90 | 117.50 | 121.60 | 121.60 | 4.11% | 1,212,355 |
| Mar 24, 2026 | 114.00 | 118.62 | 112.40 | 116.80 | 116.80 | 1.30% | 1,231,733 |
| Mar 23, 2026 | 116.00 | 121.90 | 112.11 | 115.30 | 115.30 | -3.76% | 1,992,459 |
| Mar 20, 2026 | 121.90 | 123.30 | 119.61 | 119.80 | 119.80 | - | 2,979,590 |
| Mar 19, 2026 | 126.90 | 126.90 | 119.40 | 119.80 | 119.80 | -2.36% | 756,042 |
| 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 | 114.42 | 117.00 | 117.00 | -0.09% | 1,054,967 |
| 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% | 2,169,582 |
| Mar 3, 2026 | 113.30 | 116.66 | 111.90 | 112.90 | 112.90 | -1.57% | 2,320,511 |
| Mar 2, 2026 | 131.20 | 131.90 | 106.00 | 114.70 | 114.70 | -13.82% | 8,629,627 |
| 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 | 137.30 | 129.10 | 134.10 | 134.10 | 2.52% | 894,517 |
| Feb 24, 2026 | 131.20 | 133.90 | 128.00 | 130.80 | 130.80 | -0.30% | 1,397,845 |
| Feb 23, 2026 | 132.00 | 135.70 | 130.00 | 131.20 | 131.20 | -3.53% | 924,637 |
| 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% | 1,588,585 |
| Feb 17, 2026 | 126.30 | 133.70 | 126.00 | 132.30 | 132.30 | 2.72% | 1,768,367 |
| Feb 16, 2026 | 137.30 | 138.30 | 127.00 | 128.80 | 128.80 | -5.29% | 1,029,264 |