Oxford Nanopore Technologies plc (ONTTF)
OTCMKTS · Delayed Price · Currency is USD
2.638
-0.002 (-0.07%)
Aug 4, 2025, 3:14 PM EDT
ONTTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 2.21 | 2.40 | 2.21 | 2.37 | 2.37 | 19.49% | 135,018 |
| Jul 18, 2025 | 2.00 | 2.05 | 1.98 | 1.98 | 1.98 | -2.94% | 23,778 |
| Jul 17, 2025 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | 1.49% | 13,425 |
| Jul 16, 2025 | 2.03 | 2.04 | 2.01 | 2.01 | 2.01 | -0.89% | 2,203 |
| Jul 15, 2025 | 2.07 | 2.09 | 2.01 | 2.03 | 2.03 | -1.12% | 6,043 |
| Jul 14, 2025 | 2.16 | 2.16 | 2.05 | 2.05 | 2.05 | 0.15% | 2,591 |
| Jul 11, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | -1.54% | 37,230 |
| Jul 10, 2025 | 2.00 | 2.10 | 2.00 | 2.08 | 2.08 | 5.05% | 11,962 |
| Jul 9, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 110 |
| Jul 8, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | 2.38% | 6,377 |
| Jul 7, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -1.28% | 15,740 |
| Jul 3, 2025 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | 1.50% | 9,010 |
| 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 |