Oxford Nanopore Technologies plc (ONTTF)
OTCMKTS · Delayed Price · Currency is USD
1.800
+0.030 (1.69%)
May 26, 2026, 9:34 AM EST
ONTTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 1.50 | 1.54 | 1.40 | 1.45 | 1.45 | -8.60% | 48,730 |
| Apr 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.27% | 500 |
| Apr 6, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 2.50% | 31,000 |
| Apr 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | 1,722 |
| Apr 1, 2026 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | 0.65% | 80,101 |
| Mar 31, 2026 | 1.68 | 1.68 | 1.42 | 1.53 | 1.53 | - | 1,425 |
| Mar 30, 2026 | 1.46 | 1.53 | 1.41 | 1.53 | 1.53 | - | 58,800 |
| Mar 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -7.27% | 10,225 |
| Mar 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.62% | 3,000 |
| Mar 25, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 5.49% | 2,611 |
| Mar 24, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.50% | 18,910 |
| Mar 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 8.82% | 700 |
| Mar 20, 2026 | 1.70 | 1.77 | 1.53 | 1.53 | 1.53 | -4.97% | 25,854 |
| Mar 19, 2026 | 1.77 | 1.77 | 1.56 | 1.61 | 1.61 | -3.59% | 43,129 |
| Mar 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | 2,250 |
| Mar 17, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 38,100 |
| Mar 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 304 |
| Mar 12, 2026 | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | -1.82% | 22,666 |
| Mar 11, 2026 | 1.84 | 1.84 | 1.65 | 1.65 | 1.65 | 10.00% | 7,140 |
| Mar 10, 2026 | 1.80 | 1.80 | 1.50 | 1.50 | 1.50 | -16.67% | 1,886 |
| Mar 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 9.76% | 1,001 |