Oxford Nanopore Technologies plc (ONTTF)
OTCMKTS · Delayed Price · Currency is USD
1.789
-0.021 (-1.16%)
Nov 3, 2025, 3:09 PM EST
ONTTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.63 | 1.92 | 1.63 | 1.81 | 1.81 | -3.72% | 210,831 |
| Oct 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 23,600 |
| Oct 29, 2025 | 1.78 | 1.96 | 1.78 | 1.89 | 1.89 | 2.16% | 27,889 |
| Oct 28, 2025 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -5.37% | 13,866 |
| Oct 27, 2025 | 1.98 | 2.19 | 1.85 | 1.96 | 1.96 | -1.76% | 25,264 |
| Oct 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 42,500 |
| Oct 23, 2025 | 1.93 | 2.06 | 1.93 | 1.98 | 1.98 | 2.59% | 40,221 |
| Oct 22, 2025 | 1.79 | 1.93 | 1.79 | 1.93 | 1.93 | - | 4,010 |
| Oct 21, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | -2.53% | 3,824 |
| Oct 20, 2025 | 1.75 | 2.01 | 1.75 | 1.98 | 1.98 | 2.86% | 5,910 |
| Oct 17, 2025 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -3.75% | 13,036 |
| Oct 16, 2025 | 2.00 | 2.02 | 1.92 | 2.00 | 2.00 | - | 7,440 |
| Oct 15, 2025 | 1.93 | 2.17 | 1.85 | 2.00 | 2.00 | -2.44% | 3,420 |
| Oct 14, 2025 | 1.90 | 2.07 | 1.90 | 2.05 | 2.05 | 2.24% | 74,100 |
| Oct 13, 2025 | 2.00 | 2.09 | 1.91 | 2.01 | 2.01 | 1.26% | 32,788 |
| Oct 10, 2025 | 2.13 | 2.13 | 1.98 | 1.98 | 1.98 | 0.76% | 36,514 |
| Oct 9, 2025 | 2.12 | 2.13 | 1.97 | 1.97 | 1.97 | -12.67% | 11,556 |
| Oct 8, 2025 | 2.03 | 2.33 | 2.03 | 2.25 | 2.25 | 0.45% | 84,956 |
| Oct 7, 2025 | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | 3.94% | 186,594 |
| Oct 6, 2025 | 2.17 | 2.17 | 2.12 | 2.16 | 2.16 | -0.69% | 28,513 |
| Oct 3, 2025 | 2.11 | 2.20 | 2.10 | 2.17 | 2.17 | 5.54% | 232,264 |
| Oct 2, 2025 | 2.12 | 2.15 | 2.06 | 2.06 | 2.06 | -5.69% | 196,157 |
| Oct 1, 2025 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | 1.87% | 26,110 |
| 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 |