Oxford Nanopore Technologies plc (ONTTF)
OTCMKTS · Delayed Price · Currency is USD
1.960
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
ONTTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.84% | 1,575 |
| Jan 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | 100 |
| Jan 6, 2026 | 1.93 | 1.94 | 1.78 | 1.94 | 1.94 | 14.12% | 16,886 |
| Jan 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 5,629 |
| Jan 2, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | - | 11,400 |
| Dec 31, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | -1.15% | 14,600 |
| Dec 30, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -2.25% | 12,622 |
| Dec 29, 2025 | 1.98 | 1.98 | 1.78 | 1.78 | 1.78 | 0.28% | 1,146 |
| Dec 24, 2025 | 1.94 | 1.94 | 1.67 | 1.78 | 1.78 | -1.39% | 10,707 |
| Dec 23, 2025 | 1.80 | 1.90 | 1.65 | 1.80 | 1.80 | 9.09% | 12,300 |
| Dec 22, 2025 | 1.69 | 1.80 | 1.65 | 1.65 | 1.65 | -4.07% | 750 |
| Dec 19, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -7.03% | 500 |
| Dec 18, 2025 | 1.71 | 1.85 | 1.70 | 1.85 | 1.85 | 7.56% | 12,605 |
| Dec 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | 2,750 |
| Dec 16, 2025 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 0.59% | 7,100 |
| Dec 15, 2025 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | 1.19% | 11,450 |
| Dec 12, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | -9.19% | 6,000 |
| Dec 11, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 3.06% | 1,150 |
| Dec 10, 2025 | 1.94 | 1.94 | 1.80 | 1.80 | 1.80 | -1.10% | 2,100 |
| Dec 9, 2025 | 1.64 | 1.82 | 1.64 | 1.82 | 1.82 | 5.52% | 5,100 |
| Dec 8, 2025 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | - | 1,400 |
| Dec 5, 2025 | 1.68 | 1.72 | 1.63 | 1.72 | 1.72 | -3.32% | 103,898 |
| Dec 4, 2025 | 1.68 | 1.80 | 1.68 | 1.78 | 1.78 | 4.71% | 131,543 |
| Dec 3, 2025 | 1.61 | 1.80 | 1.61 | 1.70 | 1.70 | -5.61% | 108,000 |
| Dec 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 182,715 |
| Dec 1, 2025 | 1.83 | 1.92 | 1.80 | 1.83 | 1.83 | -1.61% | 88,750 |
| Nov 28, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 3.33% | 100,330 |
| Nov 26, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 1.69% | 21,900 |