Oxford Nanopore Technologies plc (ONTTF)
OTCMKTS · Delayed Price · Currency is USD
2.846
+0.006 (0.21%)
Aug 22, 2025, 4:00 PM EDT

ONTTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252.842.852.822.852.850.21%8,243
Aug 21, 20252.842.852.842.842.84-2.07%646
Aug 20, 20252.902.902.902.902.90-23
Aug 19, 20252.842.902.822.902.902.11%16,403
Aug 18, 20252.842.842.842.842.84--
Aug 15, 20252.822.842.822.842.84-1.87%6,825
Aug 14, 20252.892.892.892.892.89-3.66%256
Aug 13, 20253.003.053.003.003.002.88%24,352
Aug 12, 20253.193.192.902.922.925.42%21,400
Aug 11, 20252.642.772.642.772.77-2.46%4,192
Aug 8, 20252.802.842.802.842.842.01%15,552
Aug 7, 20252.802.802.782.782.780.14%2,320
Aug 6, 20252.832.862.782.782.78-0.36%4,638
Aug 5, 20252.882.882.792.792.795.76%2,600
Aug 4, 20252.802.802.642.642.64-0.08%1,760
Aug 1, 20252.802.802.642.642.64-2.58%5,400
Jul 31, 20252.802.802.682.712.710.18%6,800
Jul 30, 20252.712.712.712.712.71-4.08%400
Jul 29, 20252.812.822.752.822.820.36%5,550
Jul 28, 20253.343.342.652.812.81-0.88%41,654
Jul 25, 20252.832.872.672.842.840.18%276,149
Jul 24, 20252.632.832.582.832.8310.98%87,247
Jul 23, 20252.752.752.502.552.552.00%8,100
Jul 22, 20252.402.502.402.502.505.66%4,459
Jul 21, 20252.212.402.212.372.3719.49%135,018
Jul 18, 20252.002.051.981.981.98-2.94%23,778
Jul 17, 20252.042.042.022.042.041.49%13,425
Jul 16, 20252.032.042.012.012.01-0.89%2,203
Jul 15, 20252.072.092.012.032.03-1.12%6,043
Jul 14, 20252.162.162.052.052.050.15%2,591
Jul 11, 20252.002.052.002.052.05-1.54%37,230
Jul 10, 20252.002.102.002.082.085.05%11,962
Jul 9, 20251.981.981.981.981.98-110
Jul 8, 20251.931.981.931.981.982.38%6,377
Jul 7, 20251.981.981.931.931.93-1.28%15,740
Jul 3, 20251.951.961.931.961.961.50%9,010
Jul 2, 20251.921.931.901.931.931.05%15,365
Jul 1, 20251.881.921.851.911.914.95%45,100
Jun 30, 20251.921.921.821.821.82-3.70%27,593
Jun 27, 20251.841.891.831.891.892.16%10,815
Jun 26, 20251.731.851.731.851.8510.12%12,440
Jun 25, 20251.701.701.681.681.681.82%1,061
Jun 24, 20251.651.651.651.651.653.12%90,000
Jun 23, 20251.601.601.601.601.60-4.76%4,100
Jun 20, 20251.681.681.681.681.682.19%1,000
Jun 18, 20251.571.641.571.641.64-4.14%56,661
Jun 17, 20251.661.821.491.721.723.94%1,121
Jun 16, 20251.651.811.621.651.658.20%19,350
Jun 13, 20251.901.901.521.531.53-10.29%1,900
Jun 12, 20251.701.701.701.701.70-6