Oxford Nanopore Technologies plc (ONTTF)
OTCMKTS
· Delayed Price · Currency is USD
1.930
+0.020 (1.05%)
Jul 2, 2025, 12:06 PM EDT
ONTTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 1.92 | 1.93 | 1.90 | 1.93 | 1.93 | 1.05% | 15,365 |
| Jul 1, 2025 | 1.88 | 1.92 | 1.85 | 1.91 | 1.91 | 4.95% | 45,100 |
| Jun 30, 2025 | 1.92 | 1.92 | 1.82 | 1.82 | 1.82 | -3.70% | 27,593 |
| Jun 27, 2025 | 1.84 | 1.89 | 1.83 | 1.89 | 1.89 | 2.16% | 10,815 |
| Jun 26, 2025 | 1.73 | 1.85 | 1.73 | 1.85 | 1.85 | 10.12% | 12,440 |
| Jun 25, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 1.82% | 1,061 |
| Jun 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 90,000 |
| Jun 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | 4,100 |
| Jun 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.19% | 1,000 |
| Jun 18, 2025 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | -4.14% | 56,661 |
| Jun 17, 2025 | 1.66 | 1.82 | 1.49 | 1.72 | 1.72 | 3.94% | 1,121 |
| Jun 16, 2025 | 1.65 | 1.81 | 1.62 | 1.65 | 1.65 | 8.20% | 19,350 |
| Jun 13, 2025 | 1.90 | 1.90 | 1.52 | 1.53 | 1.53 | -10.29% | 1,900 |
| Jun 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 6 |
| Jun 11, 2025 | 1.76 | 1.76 | 1.69 | 1.70 | 1.70 | 1.19% | 5,100 |
| Jun 10, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 1,750 |
| Jun 9, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -5.59% | 25,100 |
| Jun 6, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jun 5, 2025 | 1.57 | 1.79 | 1.57 | 1.79 | 1.79 | 14.74% | 7,000 |
| Jun 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 1,000 |
| Jun 3, 2025 | 1.60 | 1.65 | 1.53 | 1.58 | 1.58 | -4.24% | 82,538 |
| Jun 2, 2025 | 1.50 | 1.84 | 1.50 | 1.65 | 1.65 | -2.02% | 3,575 |
| May 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.72% | 1,060 |
| 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 |