Oxford Nanopore Technologies plc (LON:ONT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 210.40
-5.40 (-2.50%)
Nov 4, 2026, 4:48 PM GMT
LON:ONT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 217.80 | 220.00 | 209.60 | 210.40 | 210.40 | -2.50% | 3,034,490 |
| Nov 3, 2026 | 210.00 | 218.80 | 205.20 | 215.80 | 215.80 | 1.31% | 1,284,779 |
| Nov 2, 2026 | 227.80 | 227.80 | 211.20 | 213.00 | 213.00 | -4.31% | 1,541,186 |
| Oct 30, 2026 | 230.00 | 233.20 | 222.00 | 222.60 | 222.60 | -4.63% | 1,818,106 |
| Oct 29, 2026 | 233.20 | 237.80 | 230.00 | 233.40 | 233.40 | -0.68% | 969,697 |
| Oct 28, 2026 | 225.80 | 239.60 | 220.80 | 235.00 | 235.00 | 4.17% | 5,208,786 |
| Oct 27, 2026 | 214.20 | 225.60 | 210.60 | 225.60 | 225.60 | 4.93% | 1,590,461 |
| Oct 26, 2026 | 209.80 | 215.00 | 207.60 | 215.00 | 215.00 | 2.19% | 1,063,323 |
| Oct 23, 2026 | 210.20 | 213.20 | 205.40 | 210.40 | 210.40 | -0.47% | 922,096 |
| Oct 22, 2026 | 214.40 | 220.00 | 211.00 | 211.40 | 211.40 | -2.22% | 1,178,092 |
| Oct 21, 2026 | 208.60 | 216.20 | 204.00 | 216.20 | 216.20 | 3.54% | 4,650,405 |
| Oct 20, 2026 | 210.00 | 213.00 | 201.00 | 208.80 | 208.80 | -0.19% | 1,808,136 |
| Oct 19, 2026 | 200.40 | 210.20 | 200.20 | 209.20 | 209.20 | 4.60% | 1,790,959 |
| Oct 16, 2026 | 208.40 | 215.60 | 196.60 | 200.00 | 200.00 | -4.58% | 3,219,887 |
| Oct 15, 2026 | 206.60 | 212.00 | 204.20 | 209.60 | 209.60 | 0.48% | 1,073,336 |
| Oct 14, 2026 | 212.00 | 212.80 | 203.60 | 208.60 | 208.60 | -1.14% | 1,675,885 |
| Oct 13, 2026 | 218.80 | 219.80 | 211.00 | 211.00 | 211.00 | -2.76% | 2,840,056 |
| Oct 12, 2026 | 216.40 | 218.80 | 212.20 | 217.00 | 217.00 | 1.69% | 1,442,846 |
| 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% | 6,585,249 |
| 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 |