Oxford Nanopore Technologies plc (ONTTF)
OTCMKTS · Delayed Price · Currency is USD
2.330
-0.070 (-2.92%)
Sep 4, 2026, 9:30 AM EST
ONTTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 12.68% | 26,766 |
| Sep 2, 2026 | 2.41 | 2.41 | 2.13 | 2.13 | 2.13 | -0.47% | 188,786 |
| Sep 1, 2026 | 2.24 | 2.35 | 2.10 | 2.14 | 2.14 | -12.65% | 27,445 |
| Aug 31, 2026 | 2.47 | 2.47 | 2.05 | 2.45 | 2.45 | 0.41% | 17,750 |
| Aug 28, 2026 | 2.59 | 2.59 | 2.33 | 2.44 | 2.44 | -3.37% | 222,968 |
| Aug 27, 2026 | 2.49 | 2.55 | 2.49 | 2.53 | 2.53 | 6.54% | 215,353 |
| Aug 26, 2026 | 2.45 | 2.48 | 2.37 | 2.37 | 2.37 | -4.44% | 212,641 |
| Aug 25, 2026 | 2.20 | 2.48 | 2.20 | 2.48 | 2.48 | 14.29% | 17,000 |
| Aug 24, 2026 | 2.13 | 2.30 | 2.06 | 2.17 | 2.17 | 1.88% | 15,747 |
| Aug 21, 2026 | 2.25 | 2.27 | 2.13 | 2.13 | 2.13 | -4.91% | 2,680 |
| Aug 20, 2026 | 1.90 | 2.24 | 1.90 | 2.24 | 2.24 | 24.44% | 17,088 |
| Aug 19, 2026 | 1.85 | 1.90 | 1.80 | 1.80 | 1.80 | 9.09% | 20,572 |
| Aug 18, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -5.71% | 457 |
| Aug 17, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 1.16% | 2,469 |
| Aug 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 500 |
| Aug 13, 2026 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -4.44% | 1,905 |
| Aug 12, 2026 | 1.77 | 1.80 | 1.73 | 1.80 | 1.80 | 2.86% | 1,706 |
| Aug 11, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 15,758 |
| Aug 10, 2026 | 1.70 | 1.73 | 1.65 | 1.73 | 1.73 | 9.49% | 36,147 |
| Aug 7, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -2.47% | 550 |
| Aug 6, 2026 | 1.60 | 1.62 | 1.51 | 1.62 | 1.62 | 5.19% | 32,320 |
| Aug 5, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.16% | 1,350 |
| Aug 4, 2026 | 1.61 | 1.61 | 1.53 | 1.54 | 1.54 | -1.31% | 8,900 |
| Aug 3, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | 1.17% | 3,700 |
| Jul 31, 2026 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | 4.05% | 5,423 |
| Jul 30, 2026 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | - | 7,362 |
| Jul 29, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | 2.78% | 47,019 |
| Jul 28, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | - | 13,000 |
| Jul 27, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.17% | 44,820 |
| Jul 24, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -4.42% | 11,982 |
| Jul 23, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 24,000 |
| Jul 21, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 1,600 |
| Jul 20, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | - | 8,170 |
| Jul 17, 2026 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 31,300 |
| Jul 16, 2026 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -3.16% | 35,900 |
| Jul 14, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | 0.64% | 750 |
| Jul 13, 2026 | 1.52 | 1.57 | 1.51 | 1.57 | 1.57 | -5.14% | 46,030 |
| Jul 10, 2026 | 1.73 | 1.73 | 1.63 | 1.66 | 1.66 | 3.03% | 1,953 |
| Jul 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.53% | 1,000 |
| Jul 8, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -6.00% | 1,200 |
| Jul 6, 2026 | 1.59 | 1.70 | 1.59 | 1.70 | 1.70 | 4.29% | 14,210 |
| Jul 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | 700 |
| Jul 1, 2026 | 1.72 | 1.75 | 1.65 | 1.70 | 1.70 | 3.03% | 1,841 |
| Jun 30, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | -0.60% | 1,473 |
| Jun 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 3,500 |
| 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 |