Oxford Nanopore Technologies plc (ONTTF)
OTCMKTS
· Delayed Price · Currency is USD
1.730
-0.001 (-0.06%)
May 28, 2025, 10:02 AM EDT
ONTTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.06% | 3,000 |
| May 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1,000 |
| May 27, 2025 | 1.67 | 1.79 | 1.67 | 1.73 | 1.73 | 8.12% | 2,370 |
| May 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.10% | 5,500 |
| May 22, 2025 | 1.56 | 1.70 | 1.56 | 1.70 | 1.70 | 6.50% | 18,800 |
| May 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 1,278 |
| May 20, 2025 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | - | 5,961 |
| May 19, 2025 | 1.80 | 1.80 | 1.62 | 1.65 | 1.65 | -2.94% | 12,180 |
| May 16, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | 1.01% | 6,000 |
| May 15, 2025 | 1.90 | 1.90 | 1.65 | 1.68 | 1.68 | 2.19% | 8,647 |
| May 14, 2025 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | -6.95% | 4,942 |
| May 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | 4,837 |
| May 12, 2025 | 1.68 | 1.81 | 1.68 | 1.81 | 1.81 | 1.12% | 5,142 |
| May 9, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4.07% | 5,000 |
| May 8, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | 10.97% | 6,100 |
| May 7, 2025 | 1.73 | 1.73 | 1.55 | 1.55 | 1.55 | -8.82% | 1,511 |
| May 6, 2025 | 1.74 | 1.80 | 1.70 | 1.70 | 1.70 | 3.03% | 25,700 |
| May 5, 2025 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | - | 1,761 |
| May 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 60 |
| May 1, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 5.77% | 87,478 |
| Apr 30, 2025 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | 4.00% | 1,414 |
| Apr 29, 2025 | 1.65 | 1.80 | 1.50 | 1.50 | 1.50 | -6.83% | 2,500 |
| Apr 28, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Apr 25, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1 |
| Apr 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.11% | 983 |
| Apr 23, 2025 | 1.53 | 1.63 | 1.53 | 1.63 | 1.63 | 8.53% | 3,000 |
| Apr 22, 2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -3.91% | 679 |
| Apr 21, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -0.57% | 12,900 |
| Apr 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Apr 16, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.85% | 2,550 |
| Apr 15, 2025 | 1.92 | 1.92 | 1.64 | 1.65 | 1.65 | 2.48% | 10,597 |
| Apr 14, 2025 | 1.55 | 1.65 | 1.55 | 1.61 | 1.61 | 8.78% | 51,022 |
| Apr 11, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 2,700 |
| Apr 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 14,000 |
| Apr 9, 2025 | 1.33 | 1.40 | 1.30 | 1.40 | 1.40 | 1.82% | 9,200 |
| Apr 8, 2025 | 1.26 | 1.38 | 1.26 | 1.38 | 1.38 | 6.18% | 3,900 |
| Apr 7, 2025 | 1.28 | 1.30 | 1.24 | 1.30 | 1.30 | -2.63% | 8,780 |
| Apr 4, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 3.91% | 740 |
| Apr 3, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -5.88% | 3,000 |
| Apr 2, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 3.03% | 5,100 |
| Apr 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 401 |
| Mar 31, 2025 | 1.44 | 1.44 | 1.32 | 1.32 | 1.32 | -3.65% | 11,888 |
| Mar 28, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.01% | 3,845 |
| Mar 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 26, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -15.29% | 8,000 |
| Mar 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 52 |
| Mar 24, 2025 | 1.40 | 1.58 | 1.36 | 1.57 | 1.57 | -1.88% | 15,253 |
| Mar 21, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 11.89% | 800 |
| Mar 20, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 2,805 |
| Mar 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 600 |