Oxford Nanopore Technologies plc (LON:ONT)
London
· Delayed Price · Currency is GBP · Price in GBX 121.80
-2.20 (-1.77%)
At close: Mar 6, 2026
LON:ONT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 125.00 | 126.50 | 121.40 | 121.80 | 121.80 | -1.77% | 1,358,330 |
| Mar 5, 2026 | 125.40 | 126.90 | 122.30 | 124.00 | 124.00 | -0.32% | 1,211,479 |
| Mar 4, 2026 | 114.30 | 124.40 | 114.30 | 124.40 | 124.40 | 10.19% | 2,164,598 |
| Mar 3, 2026 | 113.30 | 116.66 | 111.90 | 112.90 | 112.90 | -1.57% | 2,320,011 |
| Mar 2, 2026 | 131.20 | 131.20 | 106.00 | 114.70 | 114.70 | -13.82% | 8,619,629 |
| Feb 27, 2026 | 134.60 | 138.80 | 132.80 | 133.10 | 133.10 | -1.04% | 3,179,994 |
| Feb 26, 2026 | 135.30 | 136.40 | 130.10 | 134.50 | 134.50 | 0.30% | 835,707 |
| Feb 25, 2026 | 130.00 | 136.90 | 129.10 | 134.10 | 134.10 | 2.52% | 894,518 |
| Feb 24, 2026 | 131.20 | 131.70 | 128.00 | 130.80 | 130.80 | -0.30% | 1,397,843 |
| Feb 23, 2026 | 132.00 | 134.40 | 130.10 | 131.20 | 131.20 | -3.53% | 924,638 |
| Feb 20, 2026 | 130.50 | 136.00 | 130.00 | 136.00 | 136.00 | 2.10% | 1,442,839 |
| Feb 19, 2026 | 133.10 | 134.10 | 129.30 | 133.20 | 133.20 | - | 1,421,040 |
| Feb 18, 2026 | 129.20 | 135.30 | 129.20 | 133.20 | 133.20 | 0.68% | 1,573,433 |
| Feb 17, 2026 | 126.30 | 133.70 | 126.00 | 132.30 | 132.30 | 2.72% | 1,768,367 |
| Feb 16, 2026 | 137.30 | 137.30 | 127.00 | 128.80 | 128.80 | -5.29% | 1,028,950 |
| Feb 13, 2026 | 131.20 | 136.00 | 128.00 | 136.00 | 136.00 | 2.26% | 4,225,918 |
| Feb 12, 2026 | 134.00 | 136.90 | 131.10 | 133.00 | 133.00 | -1.48% | 2,614,115 |
| Feb 11, 2026 | 146.00 | 146.00 | 135.00 | 135.00 | 135.00 | -7.02% | 1,842,390 |
| Feb 10, 2026 | 141.10 | 146.00 | 141.10 | 145.20 | 145.20 | 3.05% | 1,032,504 |
| Feb 9, 2026 | 142.00 | 144.20 | 139.90 | 140.90 | 140.90 | -0.07% | 1,361,659 |
| Feb 6, 2026 | 145.10 | 148.90 | 140.44 | 141.00 | 141.00 | -3.56% | 1,214,780 |
| Feb 5, 2026 | 152.60 | 154.70 | 144.00 | 146.20 | 146.20 | -4.19% | 1,379,826 |
| Feb 4, 2026 | 154.00 | 157.80 | 148.49 | 152.60 | 152.60 | -0.65% | 2,321,089 |
| Feb 3, 2026 | 156.10 | 158.20 | 152.40 | 153.60 | 153.60 | -1.35% | 872,090 |
| Feb 2, 2026 | 153.50 | 156.50 | 153.00 | 155.70 | 155.70 | 0.45% | 1,022,143 |
| Jan 30, 2026 | 157.30 | 159.20 | 155.00 | 155.00 | 155.00 | -1.90% | 1,404,225 |
| Jan 29, 2026 | 163.00 | 165.00 | 156.50 | 158.00 | 158.00 | -2.95% | 5,640,897 |
| Jan 28, 2026 | 172.30 | 172.70 | 159.38 | 162.80 | 162.80 | -4.91% | 1,603,461 |
| Jan 27, 2026 | 170.00 | 173.00 | 168.60 | 171.20 | 171.20 | 0.41% | 1,108,141 |
| Jan 26, 2026 | 170.80 | 171.90 | 166.85 | 170.50 | 170.50 | -0.29% | 1,538,114 |
| Jan 23, 2026 | 173.60 | 174.80 | 167.80 | 171.00 | 171.00 | -1.10% | 2,065,024 |
| Jan 22, 2026 | 161.00 | 174.70 | 159.10 | 172.90 | 172.90 | 7.46% | 2,831,445 |
| Jan 21, 2026 | 152.30 | 161.00 | 151.00 | 160.90 | 160.90 | 6.91% | 1,576,747 |
| Jan 20, 2026 | 148.00 | 151.87 | 145.10 | 150.50 | 150.50 | -0.13% | 2,034,923 |
| Jan 19, 2026 | 153.30 | 156.30 | 146.17 | 150.70 | 150.70 | -2.14% | 632,907 |
| Jan 16, 2026 | 154.50 | 157.20 | 153.00 | 154.00 | 154.00 | -1.28% | 637,829 |
| Jan 15, 2026 | 155.00 | 158.00 | 151.70 | 156.00 | 156.00 | 2.30% | 2,195,202 |
| Jan 14, 2026 | 153.80 | 157.10 | 150.60 | 152.50 | 152.50 | 0.39% | 1,458,328 |
| Jan 13, 2026 | 155.10 | 158.70 | 151.10 | 151.90 | 151.90 | -1.36% | 1,456,284 |
| Jan 12, 2026 | 150.00 | 158.00 | 147.30 | 154.00 | 154.00 | 9.37% | 3,028,962 |
| Jan 9, 2026 | 139.00 | 143.90 | 138.00 | 140.80 | 140.80 | -0.56% | 2,924,888 |
| Jan 8, 2026 | 143.10 | 144.20 | 140.10 | 141.60 | 141.60 | -0.63% | 1,033,063 |
| Jan 7, 2026 | 141.30 | 143.10 | 137.40 | 142.50 | 142.50 | 2.59% | 1,298,565 |
| Jan 6, 2026 | 132.50 | 139.40 | 129.60 | 138.90 | 138.90 | 6.85% | 1,356,102 |
| Jan 5, 2026 | 128.60 | 130.60 | 125.90 | 130.00 | 130.00 | 1.56% | 894,330 |
| Jan 2, 2026 | 128.40 | 130.40 | 126.50 | 128.00 | 128.00 | -0.31% | 1,187,342 |
| Dec 31, 2025 | 126.10 | 129.00 | 126.10 | 128.40 | 128.40 | 0.23% | 358,771 |
| Dec 30, 2025 | 129.20 | 129.50 | 126.87 | 128.10 | 128.10 | -1.23% | 424,778 |
| Dec 29, 2025 | 127.40 | 131.20 | 127.10 | 129.70 | 129.70 | 1.41% | 797,917 |
| Dec 24, 2025 | 130.50 | 131.71 | 127.50 | 127.90 | 127.90 | -1.24% | 182,304 |
| Dec 23, 2025 | 129.00 | 133.00 | 129.00 | 129.50 | 129.50 | 0.08% | 987,003 |
| Dec 22, 2025 | 123.20 | 129.40 | 123.20 | 129.40 | 129.40 | 2.54% | 1,401,425 |
| Dec 19, 2025 | 127.00 | 128.60 | 123.50 | 126.20 | 126.20 | -0.39% | 989,346 |
| Dec 18, 2025 | 123.20 | 128.70 | 123.20 | 126.70 | 126.70 | 1.60% | 1,227,978 |
| Dec 17, 2025 | 125.60 | 126.70 | 122.30 | 124.70 | 124.70 | -0.72% | 1,139,376 |
| Dec 16, 2025 | 121.60 | 127.30 | 121.10 | 125.60 | 125.60 | 2.11% | 1,117,817 |
| Dec 15, 2025 | 124.80 | 129.70 | 121.60 | 123.00 | 123.00 | -1.44% | 1,127,222 |
| Dec 12, 2025 | 129.00 | 131.60 | 124.30 | 124.80 | 124.80 | -4.51% | 1,328,736 |
| Dec 11, 2025 | 130.00 | 131.40 | 127.40 | 130.70 | 130.70 | 0.46% | 1,355,616 |
| Dec 10, 2025 | 128.30 | 130.30 | 125.50 | 130.10 | 130.10 | -0.31% | 1,440,456 |
| Dec 9, 2025 | 131.00 | 133.30 | 126.50 | 130.50 | 130.50 | - | 4,100,924 |
| Dec 8, 2025 | 125.30 | 132.40 | 124.80 | 130.50 | 130.50 | 4.65% | 2,025,727 |
| Dec 5, 2025 | 130.00 | 130.90 | 124.70 | 124.70 | 124.70 | -4.30% | 1,156,777 |
| Dec 4, 2025 | 132.60 | 134.30 | 128.10 | 130.30 | 130.30 | -1.21% | 1,352,733 |
| Dec 3, 2025 | 127.10 | 133.30 | 126.00 | 131.90 | 131.90 | 3.86% | 1,627,544 |
| Dec 2, 2025 | 137.60 | 139.00 | 127.00 | 127.00 | 127.00 | -8.70% | 5,398,950 |
| Dec 1, 2025 | 141.50 | 142.90 | 136.10 | 139.10 | 139.10 | -1.28% | 2,755,235 |
| Nov 28, 2025 | 139.50 | 143.40 | 138.10 | 140.90 | 140.90 | 1.44% | 1,165,144 |
| Nov 27, 2025 | 135.00 | 139.10 | 135.00 | 138.90 | 138.90 | 1.54% | 749,321 |
| Nov 26, 2025 | 145.60 | 147.00 | 136.70 | 136.80 | 136.80 | -5.33% | 1,670,234 |
| Nov 25, 2025 | 137.70 | 150.00 | 135.20 | 144.50 | 144.50 | 5.47% | 13,639,990 |
| Nov 24, 2025 | 132.60 | 137.00 | 130.00 | 137.00 | 137.00 | 3.71% | 4,336,530 |
| Nov 21, 2025 | 121.00 | 132.30 | 121.00 | 132.10 | 132.10 | 6.45% | 2,391,880 |
| Nov 20, 2025 | 123.80 | 126.50 | 121.60 | 124.10 | 124.10 | 0.73% | 1,351,022 |
| Nov 19, 2025 | 123.60 | 126.30 | 122.90 | 123.20 | 123.20 | -0.32% | 716,406 |
| Nov 18, 2025 | 125.00 | 126.40 | 122.10 | 123.60 | 123.60 | -3.21% | 939,608 |
| Nov 17, 2025 | 129.00 | 132.00 | 126.10 | 127.70 | 127.70 | -2.07% | 864,540 |
| Nov 14, 2025 | 132.50 | 132.80 | 129.00 | 130.40 | 130.40 | -2.90% | 1,609,817 |
| Nov 13, 2025 | 136.00 | 139.00 | 133.60 | 134.30 | 134.30 | -1.47% | 1,239,430 |
| Nov 12, 2025 | 140.80 | 140.80 | 136.30 | 136.30 | 136.30 | -2.92% | 1,257,476 |
| Nov 11, 2025 | 138.50 | 141.00 | 137.80 | 140.40 | 140.40 | 1.67% | 2,124,623 |
| Nov 10, 2025 | 143.00 | 144.14 | 137.40 | 138.10 | 138.10 | -1.36% | 1,680,247 |
| Nov 7, 2025 | 133.60 | 148.20 | 133.60 | 140.00 | 140.00 | 4.71% | 5,220,201 |
| Nov 6, 2025 | 135.60 | 136.07 | 132.80 | 133.70 | 133.70 | -1.11% | 5,293,375 |
| Nov 5, 2025 | 134.90 | 136.90 | 132.80 | 135.20 | 135.20 | -0.81% | 2,135,058 |
| Nov 4, 2025 | 133.60 | 138.00 | 133.60 | 136.30 | 136.30 | 0.59% | 712,448 |
| Nov 3, 2025 | 138.00 | 139.60 | 134.80 | 135.50 | 135.50 | -1.09% | 828,849 |
| Oct 31, 2025 | 138.00 | 138.00 | 134.70 | 137.00 | 137.00 | 0.37% | 1,607,611 |
| Oct 30, 2025 | 136.70 | 139.00 | 134.50 | 136.50 | 136.50 | -1.23% | 843,955 |
| Oct 29, 2025 | 132.70 | 138.20 | 132.70 | 138.20 | 138.20 | 2.60% | 1,517,356 |
| Oct 28, 2025 | 136.70 | 139.10 | 134.70 | 134.70 | 134.70 | -2.53% | 961,464 |
| Oct 27, 2025 | 143.20 | 145.90 | 136.90 | 138.20 | 138.20 | -3.63% | 1,004,499 |
| Oct 24, 2025 | 143.30 | 146.30 | 141.40 | 143.40 | 143.40 | -0.62% | 912,019 |
| Oct 23, 2025 | 141.90 | 146.00 | 141.60 | 144.30 | 144.30 | 0.91% | 491,648 |
| Oct 22, 2025 | 142.80 | 146.50 | 141.60 | 143.00 | 143.00 | -0.63% | 751,505 |
| Oct 21, 2025 | 141.40 | 143.90 | 138.30 | 143.90 | 143.90 | 1.91% | 568,013 |
| Oct 20, 2025 | 139.50 | 143.30 | 138.00 | 141.20 | 141.20 | -0.07% | 1,045,800 |
| Oct 17, 2025 | 142.00 | 143.68 | 139.90 | 141.30 | 141.30 | -0.49% | 730,919 |
| Oct 16, 2025 | 140.50 | 144.00 | 138.20 | 142.00 | 142.00 | 2.45% | 1,065,834 |
| Oct 15, 2025 | 140.20 | 144.10 | 138.60 | 138.60 | 138.60 | -2.33% | 1,040,627 |