Oxford Nanopore Technologies plc (ONTTF)
OTCMKTS · Delayed Price · Currency is USD
1.530
-0.120 (-7.27%)
At close: Mar 27, 2026
ONTTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -7.27% | 10,225 |
| Mar 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.62% | 3,000 |
| Mar 25, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 5.49% | 2,611 |
| Mar 24, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.50% | 18,910 |
| Mar 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 8.82% | 700 |
| Mar 20, 2026 | 1.70 | 1.77 | 1.53 | 1.53 | 1.53 | -4.97% | 25,854 |
| Mar 19, 2026 | 1.77 | 1.77 | 1.56 | 1.61 | 1.61 | -3.59% | 43,129 |
| Mar 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | 2,250 |
| Mar 17, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 38,100 |
| Mar 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 304 |
| Mar 12, 2026 | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | -1.82% | 22,666 |
| Mar 11, 2026 | 1.84 | 1.84 | 1.65 | 1.65 | 1.65 | 10.00% | 7,140 |
| Mar 10, 2026 | 1.80 | 1.80 | 1.50 | 1.50 | 1.50 | -16.67% | 1,886 |
| Mar 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 9.76% | 1,001 |
| Mar 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 100,000 |
| Mar 3, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 4.43% | 34,275 |
| Mar 2, 2026 | 1.63 | 1.68 | 1.55 | 1.58 | 1.58 | -16.58% | 65,750 |
| Feb 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.22% | 192 |
| Feb 26, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | -2.70% | 3,800 |
| Feb 25, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 3.93% | 20,123 |
| Feb 24, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 575 |
| Feb 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -8.12% | 308 |
| Feb 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 15.92% | 3,000 |
| Feb 19, 2026 | 1.80 | 1.88 | 1.69 | 1.69 | 1.69 | -8.65% | 14,015 |
| Feb 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | 5,010 |
| Feb 17, 2026 | 2.00 | 2.00 | 1.83 | 1.83 | 1.83 | -0.11% | 1,260 |
| Feb 13, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | -7.94% | 2,850 |
| Feb 12, 2026 | 1.99 | 1.99 | 1.80 | 1.99 | 1.99 | 4.74% | 33,333 |
| Feb 11, 2026 | 1.92 | 2.00 | 1.90 | 1.90 | 1.90 | -3.06% | 701 |
| Feb 10, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | -0.76% | 20,101 |
| Feb 9, 2026 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | -1.25% | 1,420 |
| Feb 6, 2026 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | 1.52% | 5,151 |
| Feb 5, 2026 | 2.05 | 2.05 | 1.95 | 1.97 | 1.97 | -4.18% | 83,167 |
| Feb 4, 2026 | 1.95 | 2.23 | 1.95 | 2.06 | 2.06 | -2.84% | 4,092 |
| Feb 3, 2026 | 2.00 | 2.24 | 2.00 | 2.12 | 2.12 | -4.68% | 1,736 |
| Feb 2, 2026 | 2.49 | 2.49 | 2.22 | 2.22 | 2.22 | -11.20% | 12,427 |
| Jan 30, 2026 | 2.18 | 2.50 | 2.18 | 2.50 | 2.50 | - | 3,407 |
| Jan 29, 2026 | 2.36 | 2.50 | 2.34 | 2.50 | 2.50 | 11.41% | 10,400 |
| Jan 28, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -4.51% | 5,761 |
| Jan 27, 2026 | 2.28 | 2.45 | 2.28 | 2.35 | 2.35 | 0.64% | 89,081 |
| Jan 26, 2026 | 2.50 | 2.50 | 2.34 | 2.34 | 2.34 | 1.52% | 6,484 |
| Jan 23, 2026 | 2.42 | 2.45 | 2.30 | 2.30 | 2.30 | 0.22% | 82,261 |
| Jan 22, 2026 | 2.22 | 2.30 | 2.21 | 2.30 | 2.30 | 8.25% | 55,760 |
| Jan 21, 2026 | 2.07 | 2.12 | 2.07 | 2.12 | 2.12 | 3.16% | 7,050 |
| Jan 20, 2026 | 2.06 | 2.06 | 2.00 | 2.06 | 2.05 | -1.67% | 2,665 |
| Jan 16, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -5.00% | 9,392 |
| Jan 15, 2026 | 2.09 | 2.20 | 2.09 | 2.20 | 2.20 | 5.26% | 3,420 |
| Jan 14, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.95% | 260 |
| Jan 13, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -1.44% | 250 |
| Jan 12, 2026 | 2.47 | 2.47 | 1.98 | 2.08 | 2.08 | 7.49% | 6,310 |