Oxford Nanopore Technologies plc (LON:ONT)
London · Delayed Price · Currency is GBP · Price in GBX 209.20
+0.60 (0.29%)
Oct 15, 2026, 3:38 PM GMT
LON:ONT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 206.60 | 211.80 | 205.40 | 209.20 | 209.20 | 0.29% | 359,034 |
| Oct 14, 2026 | 212.00 | 212.80 | 203.60 | 208.60 | 208.60 | -1.14% | 1,675,885 |
| Oct 13, 2026 | 218.80 | 219.00 | 211.00 | 211.00 | 211.00 | -2.76% | 2,840,054 |
| Oct 12, 2026 | 216.40 | 218.80 | 212.40 | 217.00 | 217.00 | 1.69% | 1,442,844 |
| Oct 9, 2026 | 203.60 | 213.60 | 199.80 | 213.40 | 213.40 | 6.27% | 4,107,852 |
| Oct 8, 2026 | 217.00 | 219.00 | 198.40 | 200.80 | 200.80 | -8.98% | 3,414,408 |
| Oct 7, 2026 | 227.20 | 227.40 | 212.20 | 220.60 | 220.60 | -4.42% | 6,572,251 |
| Oct 6, 2026 | 220.00 | 238.80 | 219.60 | 230.80 | 230.80 | 4.91% | 5,725,027 |
| Oct 5, 2026 | 221.00 | 227.00 | 212.20 | 220.00 | 220.00 | -1.43% | 2,819,793 |
| Oct 2, 2026 | 211.00 | 237.00 | 207.80 | 223.20 | 223.20 | 4.30% | 7,097,928 |
| Oct 1, 2026 | 218.80 | 220.80 | 206.50 | 214.00 | 214.00 | -1.65% | 14,698,709 |
| Sep 30, 2026 | 201.80 | 218.60 | 187.40 | 217.60 | 217.60 | 9.13% | 4,620,436 |
| Sep 29, 2026 | 182.70 | 201.60 | 178.80 | 199.40 | 199.40 | 9.26% | 4,928,150 |
| Sep 28, 2026 | 182.00 | 187.40 | 179.10 | 182.50 | 182.50 | 0.50% | 2,381,529 |
| Sep 25, 2026 | 175.00 | 182.20 | 173.80 | 181.60 | 181.60 | 4.67% | 2,057,090 |
| Sep 24, 2026 | 175.00 | 178.60 | 172.30 | 173.50 | 173.50 | -1.14% | 1,486,640 |
| Sep 23, 2026 | 175.00 | 180.30 | 175.00 | 175.50 | 175.50 | -1.40% | 5,635,120 |
| Sep 22, 2026 | 173.90 | 180.00 | 173.60 | 178.00 | 178.00 | 3.37% | 1,800,697 |
| Sep 21, 2026 | 174.50 | 177.30 | 172.20 | 172.20 | 172.20 | -1.26% | 3,540,149 |
| Sep 18, 2026 | 167.80 | 179.00 | 167.80 | 174.40 | 174.40 | 2.11% | 3,615,869 |
| Sep 17, 2026 | 162.20 | 171.30 | 161.40 | 170.80 | 170.80 | 5.89% | 1,876,808 |
| Sep 16, 2026 | 159.80 | 163.40 | 157.10 | 161.30 | 161.30 | 1.90% | 1,349,539 |
| Sep 15, 2026 | 152.90 | 158.60 | 152.90 | 158.30 | 158.30 | 2.79% | 1,797,254 |
| Sep 14, 2026 | 156.10 | 157.80 | 152.10 | 154.00 | 154.00 | -1.85% | 1,076,812 |
| Sep 11, 2026 | 154.00 | 158.60 | 151.20 | 156.90 | 156.90 | 2.75% | 1,044,315 |
| Sep 10, 2026 | 156.90 | 161.10 | 148.00 | 152.70 | 152.70 | -3.48% | 3,267,741 |
| Sep 9, 2026 | 157.20 | 160.10 | 155.40 | 158.20 | 158.20 | -0.38% | 1,693,633 |
| Sep 8, 2026 | 160.00 | 161.30 | 155.10 | 158.80 | 158.80 | 0.83% | 1,111,150 |
| Sep 7, 2026 | 160.20 | 163.00 | 155.20 | 157.50 | 157.50 | -2.42% | 1,441,965 |
| Sep 4, 2026 | 153.00 | 166.80 | 152.70 | 161.40 | 161.40 | -6.87% | 8,433,103 |
| Sep 3, 2026 | 172.00 | 180.30 | 169.40 | 173.30 | 173.30 | 1.94% | 1,759,649 |
| Sep 2, 2026 | 160.00 | 173.00 | 157.70 | 170.00 | 170.00 | 6.25% | 1,666,855 |
| Sep 1, 2026 | 172.60 | 175.30 | 158.50 | 160.00 | 160.00 | -9.14% | 2,593,195 |
| 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 |