Oxford Nanopore Technologies plc (ONTTF)
OTCMKTS
· Delayed Price · Currency is USD
1.610
+0.040 (2.55%)
Apr 24, 2025, 12:36 PM EDT
ONTTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 12.98% | 2,000 |
| Mar 17, 2025 | 1.30 | 1.40 | 1.30 | 1.31 | 1.31 | 0.77% | 5,650 |
| Mar 14, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -1.52% | 49,607 |
| Mar 13, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 2.33% | 29,400 |
| Mar 12, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 5.31% | 3,568 |
| Mar 11, 2025 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -0.41% | 13,250 |
| Mar 10, 2025 | 1.18 | 1.40 | 1.18 | 1.23 | 1.23 | -9.56% | 1,300 |
| Mar 7, 2025 | 1.38 | 1.51 | 1.36 | 1.36 | 1.36 | 16.24% | 5,394 |
| Mar 6, 2025 | 1.28 | 1.38 | 1.07 | 1.17 | 1.17 | -3.31% | 411,139 |
| Mar 5, 2025 | 1.20 | 1.21 | 1.16 | 1.21 | 1.21 | -1.63% | 41,123 |
| Mar 4, 2025 | 1.34 | 1.34 | 1.15 | 1.23 | 1.23 | -8.48% | 159,380 |
| Mar 3, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.68% | 27,500 |
| Feb 28, 2025 | 1.30 | 1.43 | 1.30 | 1.41 | 1.41 | 1.44% | 1,829 |
| Feb 27, 2025 | 1.40 | 1.46 | 1.39 | 1.39 | 1.39 | -4.14% | 7,800 |
| Feb 26, 2025 | 1.60 | 1.60 | 1.45 | 1.45 | 1.45 | - | 8,108 |
| Feb 25, 2025 | 1.31 | 1.45 | 1.31 | 1.45 | 1.45 | 0.69% | 19,100 |
| Feb 24, 2025 | 1.51 | 1.60 | 1.37 | 1.44 | 1.44 | -4.00% | 36,050 |
| Feb 21, 2025 | 1.58 | 1.74 | 1.46 | 1.50 | 1.50 | -11.50% | 35,475 |
| Feb 20, 2025 | 1.71 | 1.74 | 1.66 | 1.70 | 1.70 | 2.85% | 14,351 |
| Feb 19, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.32% | 22,215 |
| Feb 18, 2025 | 1.65 | 1.67 | 1.60 | 1.67 | 1.67 | -0.60% | 8,100 |
| Feb 14, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 2.13% | 23,035 |
| Feb 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |