Oxford Nanopore Technologies plc (ONTTF)
OTCMKTS · Delayed Price · Currency is USD
1.660
+0.120 (7.79%)
Jun 26, 2026, 1:06 PM EST
ONTTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 7.76% | 3,600 |
| Jun 24, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | -1.63% | 35,625 |
| Jun 23, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 6.53% | 3,100 |
| Jun 22, 2026 | 1.60 | 1.60 | 1.47 | 1.47 | 1.47 | -6.73% | 7,600 |
| Jun 18, 2026 | 1.27 | 1.62 | 1.27 | 1.58 | 1.58 | -0.88% | 14,550 |
| Jun 17, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 16,000 |
| Jun 16, 2026 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | -1.09% | 1,208 |
| Jun 12, 2026 | 1.59 | 1.61 | 1.56 | 1.61 | 1.61 | -2.64% | 99,075 |
| Jun 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.07% | 386 |
| Jun 10, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -4.07% | 31,911 |
| Jun 9, 2026 | 1.59 | 1.83 | 1.59 | 1.72 | 1.72 | -6.52% | 16,716 |
| Jun 8, 2026 | 1.78 | 1.86 | 1.75 | 1.84 | 1.84 | 8.24% | 36,557 |
| Jun 5, 2026 | 1.75 | 1.80 | 1.70 | 1.70 | 1.70 | -10.05% | 14,700 |
| Jun 4, 2026 | 1.93 | 2.03 | 1.88 | 1.89 | 1.89 | 6.78% | 46,420 |
| Jun 3, 2026 | 1.90 | 1.90 | 1.77 | 1.77 | 1.77 | -6.84% | 16,550 |
| Jun 2, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 5.56% | 17,040 |
| Jun 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.41% | 3,500 |
| May 29, 2026 | 2.01 | 2.01 | 1.78 | 1.86 | 1.86 | 6.22% | 54,020 |
| May 28, 2026 | 1.89 | 1.89 | 1.62 | 1.75 | 1.75 | -2.53% | 121,133 |
| May 27, 2026 | 1.85 | 1.92 | 1.80 | 1.80 | 1.80 | 2.86% | 4,245 |
| May 26, 2026 | 1.88 | 1.88 | 1.66 | 1.75 | 1.75 | -1.13% | 34,819 |
| May 22, 2026 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | 5.36% | 65,050 |
| May 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 6.33% | 12,500 |
| May 20, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -5.97% | 349 |
| May 19, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 3.09% | 32,000 |
| May 15, 2026 | 1.48 | 1.70 | 1.48 | 1.63 | 1.63 | 2.52% | 6,950 |
| May 14, 2026 | 1.67 | 1.67 | 1.59 | 1.59 | 1.59 | -3.64% | 6,520 |
| May 13, 2026 | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | 7.14% | 6,875 |
| May 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 2,250 |
| May 11, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -3.45% | 107,650 |
| May 8, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.31% | 51,860 |
| May 7, 2026 | 1.75 | 1.75 | 1.60 | 1.60 | 1.60 | 1.27% | 24,225 |
| May 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.33% | 2,005 |
| May 5, 2026 | 1.53 | 1.58 | 1.45 | 1.58 | 1.57 | 11.68% | 46,527 |
| May 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -19.42% | 210 |
| Apr 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 10.17% | 500 |
| Apr 29, 2026 | 1.51 | 1.61 | 1.50 | 1.59 | 1.59 | -10.26% | 30,238 |
| Apr 28, 2026 | 1.64 | 1.77 | 1.60 | 1.77 | 1.77 | - | 35,550 |
| Apr 27, 2026 | 1.66 | 1.77 | 1.58 | 1.77 | 1.77 | 5.99% | 6,213 |
| Apr 24, 2026 | 1.55 | 1.67 | 1.55 | 1.67 | 1.67 | 4.37% | 7,400 |
| Apr 23, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -3.03% | 10,250 |
| Apr 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.35% | 31,350 |
| Apr 21, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 13.49% | 7,000 |
| Apr 20, 2026 | 1.52 | 1.68 | 1.52 | 1.52 | 1.52 | -8.43% | 200,500 |
| Apr 17, 2026 | 1.63 | 1.68 | 1.60 | 1.66 | 1.66 | 3.75% | 3,700 |
| Apr 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.30% | 500 |
| Apr 15, 2026 | 1.62 | 1.62 | 1.53 | 1.53 | 1.53 | 1.41% | 12,793 |
| Apr 14, 2026 | 1.60 | 1.60 | 1.48 | 1.51 | 1.51 | 5.78% | 58,504 |
| Apr 13, 2026 | 1.50 | 1.51 | 1.43 | 1.43 | 1.43 | -2.05% | 5,250 |
| Apr 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 350 |