Oxford Nanopore Technologies plc (ONTTF)
OTCMKTS · Delayed Price · Currency is USD
2.086
-0.054 (-2.52%)
Oct 1, 2025, 2:13 PM EDT
ONTTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.13 | 2.14 | 2.00 | 2.14 | 2.14 | 4.54% | 10,480 |
| Sep 29, 2025 | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | 0.44% | 2,297 |
| Sep 26, 2025 | 1.98 | 2.04 | 1.96 | 2.04 | 2.04 | -0.78% | 2,030 |
| Sep 25, 2025 | 2.00 | 2.05 | 1.99 | 2.05 | 2.05 | 1.68% | 66,376 |
| Sep 24, 2025 | 2.06 | 2.07 | 2.02 | 2.02 | 2.02 | -4.94% | 3,712 |
| Sep 23, 2025 | 1.99 | 2.13 | 1.99 | 2.13 | 2.13 | -5.56% | 6,023 |
| Sep 22, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 18 |
| Sep 19, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 1,868 |
| Sep 18, 2025 | 2.25 | 2.36 | 2.25 | 2.25 | 2.25 | 0.45% | 14,160 |
| Sep 17, 2025 | 2.32 | 2.32 | 2.23 | 2.24 | 2.24 | -2.61% | 1,375 |
| Sep 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.95% | 400 |
| Sep 15, 2025 | 2.12 | 2.48 | 2.12 | 2.37 | 2.37 | 3.04% | 2,640 |
| Sep 12, 2025 | 2.48 | 2.50 | 2.30 | 2.30 | 2.30 | -5.35% | 113,618 |
| Sep 11, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -0.41% | 1,000 |
| Sep 10, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.67% | 722 |
| Sep 9, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 3.00% | 270 |
| Sep 8, 2025 | 2.20 | 2.33 | 2.20 | 2.33 | 2.33 | 8.37% | 7,973 |
| Sep 5, 2025 | 2.20 | 2.20 | 2.11 | 2.15 | 2.15 | -1.83% | 72,429 |
| Sep 4, 2025 | 2.35 | 2.35 | 2.16 | 2.19 | 2.19 | -5.19% | 1,990 |
| Sep 3, 2025 | 2.11 | 2.31 | 2.11 | 2.31 | 2.31 | 9.48% | 3,720 |
| Sep 2, 2025 | 2.30 | 2.50 | 2.11 | 2.11 | 2.11 | -17.90% | 103,025 |
| Aug 29, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Aug 28, 2025 | 2.60 | 2.60 | 2.51 | 2.57 | 2.57 | -4.46% | 16,585 |
| Aug 27, 2025 | 2.96 | 3.11 | 2.66 | 2.69 | 2.69 | -7.24% | 14,029 |
| Aug 26, 2025 | 2.75 | 2.90 | 2.75 | 2.90 | 2.90 | 1.90% | 2,500 |
| Aug 25, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Aug 22, 2025 | 2.84 | 2.85 | 2.82 | 2.85 | 2.85 | 0.21% | 8,243 |
| Aug 21, 2025 | 2.84 | 2.85 | 2.84 | 2.84 | 2.84 | -2.07% | 646 |
| Aug 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 23 |
| Aug 19, 2025 | 2.84 | 2.90 | 2.82 | 2.90 | 2.90 | 2.11% | 16,403 |
| Aug 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Aug 15, 2025 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | -1.87% | 6,825 |
| Aug 14, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -3.66% | 256 |
| Aug 13, 2025 | 3.00 | 3.05 | 3.00 | 3.00 | 3.00 | 2.88% | 24,352 |
| Aug 12, 2025 | 3.19 | 3.19 | 2.90 | 2.92 | 2.92 | 5.42% | 21,400 |
| Aug 11, 2025 | 2.64 | 2.77 | 2.64 | 2.77 | 2.77 | -2.46% | 4,192 |
| Aug 8, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 2.01% | 15,552 |
| Aug 7, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | 0.14% | 2,320 |
| Aug 6, 2025 | 2.83 | 2.86 | 2.78 | 2.78 | 2.78 | -0.36% | 4,638 |
| Aug 5, 2025 | 2.88 | 2.88 | 2.79 | 2.79 | 2.79 | 5.76% | 2,600 |
| Aug 4, 2025 | 2.80 | 2.80 | 2.64 | 2.64 | 2.64 | -0.08% | 1,760 |
| Aug 1, 2025 | 2.80 | 2.80 | 2.64 | 2.64 | 2.64 | -2.58% | 5,400 |
| Jul 31, 2025 | 2.80 | 2.80 | 2.68 | 2.71 | 2.71 | 0.18% | 6,800 |
| Jul 30, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -4.08% | 400 |
| Jul 29, 2025 | 2.81 | 2.82 | 2.75 | 2.82 | 2.82 | 0.36% | 5,550 |
| Jul 28, 2025 | 3.34 | 3.34 | 2.65 | 2.81 | 2.81 | -0.88% | 41,654 |
| Jul 25, 2025 | 2.83 | 2.87 | 2.67 | 2.84 | 2.84 | 0.18% | 276,149 |
| Jul 24, 2025 | 2.63 | 2.83 | 2.58 | 2.83 | 2.83 | 10.98% | 87,247 |
| Jul 23, 2025 | 2.75 | 2.75 | 2.50 | 2.55 | 2.55 | 2.00% | 8,100 |
| Jul 22, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 5.66% | 4,459 |