Oxford Nanopore Technologies plc (LON:ONT)
London · Delayed Price · Currency is GBP · Price in GBX 123.20
+3.20 (2.67%)
May 19, 2026, 8:13 AM GMT
LON:ONT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 120.50 | 120.80 | 117.40 | 120.46 | - | 0.05% | 234,068 |
| May 15, 2026 | 124.30 | 124.30 | 118.70 | 120.40 | 120.40 | -2.59% | 1,180,783 |
| May 14, 2026 | 121.00 | 123.60 | 116.30 | 123.60 | 123.60 | 2.57% | 1,386,265 |
| May 13, 2026 | 119.50 | 121.80 | 116.00 | 120.50 | 120.50 | 2.21% | 1,544,438 |
| May 12, 2026 | 111.80 | 117.90 | 111.30 | 117.90 | 117.90 | 2.34% | 2,579,872 |
| May 11, 2026 | 112.80 | 115.30 | 111.40 | 115.20 | 115.20 | 1.86% | 1,383,775 |
| May 8, 2026 | 114.70 | 117.80 | 111.50 | 113.10 | 113.10 | -1.99% | 1,311,489 |
| May 7, 2026 | 113.60 | 119.80 | 113.50 | 115.40 | 115.40 | 1.58% | 1,410,970 |
| May 6, 2026 | 114.30 | 117.00 | 110.90 | 113.60 | 113.60 | 0.71% | 1,362,143 |
| May 5, 2026 | 115.50 | 120.30 | 111.80 | 112.80 | 112.80 | -4.33% | 1,445,182 |
| May 1, 2026 | 114.00 | 117.90 | 111.00 | 117.90 | 117.90 | 4.89% | 547,612 |
| Apr 30, 2026 | 108.40 | 112.70 | 106.60 | 112.40 | 112.40 | 3.98% | 1,388,027 |
| Apr 29, 2026 | 111.00 | 113.10 | 108.00 | 108.10 | 108.10 | -4.00% | 717,866 |
| Apr 28, 2026 | 114.90 | 114.90 | 111.00 | 112.60 | 112.60 | -2.00% | 540,132 |
| Apr 27, 2026 | 119.50 | 119.50 | 114.90 | 114.90 | 114.90 | - | 901,685 |
| Apr 24, 2026 | 115.00 | 115.60 | 112.30 | 114.90 | 114.90 | -0.35% | 666,058 |
| 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% | 1,242,205 |
| Apr 21, 2026 | 124.60 | 126.40 | 121.99 | 124.50 | 124.50 | 1.63% | 1,286,084 |
| 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% | 1,774,208 |
| 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 | 108.50 | 104.40 | 105.40 | 105.40 | -2.86% | 3,208,439 |
| Apr 10, 2026 | 107.80 | 110.80 | 105.20 | 108.50 | 108.50 | 3.83% | 1,775,679 |
| Apr 9, 2026 | 114.50 | 116.60 | 104.00 | 104.50 | 104.50 | -8.73% | 2,707,565 |
| 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% | 1,558,681 |
| 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% | 1,614,907 |
| Mar 25, 2026 | 119.50 | 121.90 | 117.50 | 121.60 | 121.60 | 4.11% | 1,212,356 |
| 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 |