Education
About Us
Working with TipRanks
Follow Us
Oxford Nanopore Technologies PLC (GB:ONT)
LSE:ONT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 04, 2025
104.10
108.50
99.55
104.50
104.50
-0.76%
4,764,972
1.24
Apr 03, 2025
101.50
114.40
101.50
105.30
105.30
+1.35%
3,529,077
0.92
Apr 02, 2025
102.20
104.30
100.20
103.90
103.90
+1.07%
2,733,564
0.71
Apr 01, 2025
103.10
103.90
100.10
102.80
102.80
+0.49%
3,149,624
0.83
Mar 31, 2025
103.80
105.00
101.00
102.30
102.30
-2.57%
2,677,288
0.71
Mar 28, 2025
102.40
106.80
102.40
105.00
105.00
+0.29%
1,424,186
0.38
Mar 27, 2025
103.90
105.30
101.50
104.70
104.70
+0.77%
1,384,172
0.37
Mar 26, 2025
103.70
107.40
101.90
103.90
103.90
+2.16%
1,649,735
0.44
Mar 25, 2025
102.60
107.60
99.85
101.70
101.70
-2.49%
1,280,339
0.34
Mar 24, 2025
108.20
113.70
100.70
104.30
104.30
-6.46%
3,096,066
0.66
Mar 21, 2025
109.10
116.10
108.91
111.50
111.50
+1.73%
3,293,406
0.70
Mar 20, 2025
109.50
113.00
109.16
109.60
109.60
-0.63%
1,551,839
0.33
Mar 19, 2025
113.30
115.40
109.30
110.30
110.30
-4.09%
1,440,111
0.31
Mar 18, 2025
111.00
115.00
107.84
115.00
115.00
+4.55%
1,373,312
0.29
Mar 17, 2025
100.00
111.60
98.80
110.00
110.00
+9.78%
2,473,132
0.52
Mar 14, 2025
99.05
102.92
98.80
100.20
100.20
-1.57%
623,648
0.13
Mar 13, 2025
100.20
104.30
97.80
101.80
101.80
+1.50%
1,844,031
0.39
Mar 12, 2025
97.60
101.00
96.10
100.30
100.30
+3.30%
2,290,344
0.48
Mar 11, 2025
95.45
99.30
92.00
97.10
97.10
+2.64%
2,584,116
0.54
Mar 10, 2025
101.80
103.00
94.60
94.60
94.60
-6.98%
2,041,013
0.43
Mar 07, 2025
93.00
103.90
91.30
101.70
101.70
+9.47%
3,056,364
0.64
Mar 06, 2025
93.55
93.75
89.40
92.90
92.90
+1.36%
6,461,067
1.37
Mar 05, 2025
92.60
95.00
88.60
91.65
91.65
+0.38%
9,553,996
2.09
Mar 04, 2025
108.00
108.00
89.25
91.30
91.30
-13.13%
50,257,922
13.19
Mar 03, 2025
111.90
112.40
105.10
105.10
105.10
-6.66%
2,255,310
0.59
Feb 28, 2025
108.10
113.40
107.30
112.60
112.60
+3.40%
3,955,339
1.05
Feb 27, 2025
110.10
111.20
108.50
108.90
108.90
-1.36%
2,710,223
0.73
Feb 26, 2025
110.00
114.30
109.60
110.40
110.40
0.00%
10,534,790
2.95
Feb 25, 2025
111.70
113.10
108.40
110.40
110.40
-1.43%
5,358,726
1.52
Feb 24, 2025
117.40
119.30
110.80
112.00
112.00
-4.11%
3,226,983
0.93
Feb 21, 2025
132.00
132.00
116.78
116.80
116.80
-11.52%
10,430,850
3.13
Feb 20, 2025
130.00
133.90
128.00
132.00
132.00
+1.62%
2,223,343
0.67
Feb 19, 2025
126.30
131.10
125.50
129.90
129.90
+2.28%
3,292,739
1.00
Feb 18, 2025
129.00
129.00
125.50
127.00
127.00
-0.31%
2,002,303
0.60
Feb 17, 2025
128.90
130.40
126.60
127.40
127.40
-1.77%
4,364,127
1.30
Feb 14, 2025
130.50
132.10
129.16
129.70
129.70
-0.38%
1,327,124
0.39
Feb 13, 2025
129.00
132.70
127.50
130.20
130.20
-0.23%
6,228,241
1.89
Feb 12, 2025
131.30
133.30
128.90
130.50
130.50
+0.46%
3,194,882
0.98
Feb 11, 2025
130.00
133.80
129.00
129.90
129.90
-1.44%
3,379,224
1.04
Feb 10, 2025
134.40
134.40
129.30
131.80
131.80
-0.15%
3,372,275
1.05
Feb 07, 2025
134.30
136.70
130.60
132.00
132.00
-1.49%
3,823,425
1.20
Feb 06, 2025
139.40
139.74
134.00
134.00
134.00
-2.19%
1,273,166
0.40
Feb 05, 2025
138.00
138.00
134.10
137.00
137.00
0.00%
1,414,201
0.44
Feb 04, 2025
137.60
140.80
135.90
137.00
137.00
-1.58%
3,209,154
0.99
Feb 03, 2025
142.90
145.50
138.20
139.20
139.20
-4.53%
1,963,227
0.58
Jan 31, 2025
145.90
147.60
143.50
145.80
145.80
+0.69%
1,672,945
0.49
Jan 30, 2025
142.00
146.50
140.60
144.80
144.80
+1.97%
1,631,894
0.48
Jan 29, 2025
149.80
150.00
141.40
142.00
142.00
-2.74%
1,896,081
0.55
Jan 28, 2025
138.30
148.80
137.00
146.00
146.00
+6.41%
3,289,137
0.97
Jan 27, 2025
141.10
141.40
137.10
137.20
137.20
-2.76%
1,525,389
0.45
Rows: