Oxford Nanopore Technologies plc (LON:ONT)
London
· Delayed Price · Currency is GBP · Price in GBX 112.60
-2.30 (-2.00%)
Apr 28, 2026, 4:35 PM GMT
LON:ONT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 114.90 | 114.90 | 111.00 | 112.60 | 112.60 | -2.00% | 540,134 |
| Apr 27, 2026 | 119.50 | 119.50 | 114.90 | 114.90 | 114.90 | - | 901,685 |
| Apr 24, 2026 | 115.00 | 115.60 | 112.40 | 114.90 | 114.90 | -0.35% | 666,050 |
| Apr 23, 2026 | 120.00 | 123.60 | 114.90 | 115.30 | 115.30 | -4.55% | 1,103,692 |
| Apr 22, 2026 | 124.70 | 125.20 | 119.00 | 120.80 | 120.80 | -2.97% | 1,242,200 |
| Apr 21, 2026 | 124.60 | 125.30 | 122.20 | 124.50 | 124.50 | 1.63% | 1,286,080 |
| Apr 20, 2026 | 124.50 | 124.50 | 119.30 | 122.50 | 122.50 | -3.24% | 1,290,739 |
| Apr 17, 2026 | 122.60 | 126.60 | 119.80 | 126.60 | 126.60 | 5.50% | 1,750,004 |
| Apr 16, 2026 | 117.20 | 120.90 | 115.40 | 120.00 | 120.00 | 3.27% | 1,482,208 |
| Apr 15, 2026 | 114.00 | 118.60 | 113.20 | 116.20 | 116.20 | 2.92% | 1,876,686 |
| Apr 14, 2026 | 107.00 | 112.90 | 106.25 | 112.90 | 112.90 | 7.12% | 3,917,073 |
| Apr 13, 2026 | 106.50 | 108.30 | 104.40 | 105.40 | 105.40 | -2.86% | 3,194,470 |
| Apr 10, 2026 | 107.80 | 110.80 | 105.20 | 108.50 | 108.50 | 3.83% | 1,775,679 |
| Apr 9, 2026 | 114.50 | 115.90 | 104.00 | 104.50 | 104.50 | -8.73% | 2,707,242 |
| Apr 8, 2026 | 115.00 | 122.80 | 114.47 | 114.50 | 114.50 | -0.61% | 2,057,162 |
| Apr 7, 2026 | 118.40 | 119.60 | 113.60 | 115.20 | 115.20 | -3.92% | 2,309,219 |
| Apr 2, 2026 | 115.10 | 119.90 | 110.90 | 119.90 | 119.90 | 2.04% | 1,327,960 |
| Apr 1, 2026 | 113.00 | 118.00 | 111.50 | 117.50 | 117.50 | 6.05% | 1,823,073 |
| Mar 31, 2026 | 107.70 | 110.80 | 106.00 | 110.80 | 110.80 | 3.94% | 1,558,684 |
| Mar 30, 2026 | 113.90 | 115.00 | 105.60 | 106.60 | 106.60 | -6.16% | 2,490,308 |
| Mar 27, 2026 | 120.00 | 120.00 | 111.50 | 113.60 | 113.60 | -3.65% | 1,914,182 |
| Mar 26, 2026 | 119.40 | 120.70 | 116.00 | 117.90 | 117.90 | -3.04% | 1,614,899 |
| Mar 25, 2026 | 119.50 | 121.90 | 117.50 | 121.60 | 121.60 | 4.11% | 1,212,355 |
| Mar 24, 2026 | 114.00 | 118.62 | 112.40 | 116.80 | 116.80 | 1.30% | 1,231,733 |
| Mar 23, 2026 | 116.00 | 121.90 | 112.11 | 115.30 | 115.30 | -3.76% | 1,992,459 |
| Mar 20, 2026 | 121.90 | 123.30 | 119.61 | 119.80 | 119.80 | - | 2,979,590 |
| Mar 19, 2026 | 126.90 | 126.90 | 119.40 | 119.80 | 119.80 | -2.36% | 756,042 |
| Mar 18, 2026 | 126.00 | 127.50 | 122.70 | 122.70 | 122.70 | -1.60% | 1,246,814 |
| Mar 17, 2026 | 118.10 | 125.30 | 116.53 | 124.70 | 124.70 | 6.58% | 1,089,817 |
| Mar 16, 2026 | 118.90 | 118.90 | 114.42 | 117.00 | 117.00 | -0.09% | 1,054,967 |
| Mar 13, 2026 | 115.50 | 117.80 | 114.40 | 117.10 | 117.10 | -0.93% | 1,005,020 |
| Mar 12, 2026 | 119.10 | 121.30 | 116.10 | 118.20 | 118.20 | -2.23% | 784,013 |
| Mar 11, 2026 | 118.90 | 121.30 | 115.40 | 120.90 | 120.90 | - | 1,245,351 |
| Mar 10, 2026 | 119.00 | 124.60 | 118.81 | 120.90 | 120.90 | 2.98% | 895,468 |
| Mar 9, 2026 | 120.00 | 121.30 | 116.30 | 117.40 | 117.40 | -3.61% | 1,490,729 |
| 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% | 2,169,582 |
| Mar 3, 2026 | 113.30 | 116.66 | 111.90 | 112.90 | 112.90 | -1.57% | 2,320,511 |
| Mar 2, 2026 | 131.20 | 131.90 | 106.00 | 114.70 | 114.70 | -13.82% | 8,629,627 |
| 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 | 137.30 | 129.10 | 134.10 | 134.10 | 2.52% | 894,517 |
| Feb 24, 2026 | 131.20 | 133.90 | 128.00 | 130.80 | 130.80 | -0.30% | 1,397,845 |
| Feb 23, 2026 | 132.00 | 135.70 | 130.00 | 131.20 | 131.20 | -3.53% | 924,637 |
| 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% | 1,588,585 |
| Feb 17, 2026 | 126.30 | 133.70 | 126.00 | 132.30 | 132.30 | 2.72% | 1,768,367 |
| Feb 16, 2026 | 137.30 | 138.30 | 127.00 | 128.80 | 128.80 | -5.29% | 1,029,264 |
| Feb 13, 2026 | 131.20 | 136.00 | 128.00 | 136.00 | 136.00 | 2.26% | 4,225,918 |
| Feb 12, 2026 | 134.00 | 137.10 | 131.10 | 133.00 | 133.00 | -1.48% | 3,598,436 |
| 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 | 158.40 | 152.30 | 153.60 | 153.60 | -1.35% | 1,122,378 |
| Feb 2, 2026 | 153.50 | 156.50 | 152.80 | 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 | 173.20 | 168.39 | 171.20 | 171.20 | 0.41% | 1,108,136 |
| 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 | 161.30 | 151.00 | 160.90 | 160.90 | 6.91% | 1,576,745 |
| 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 | 151.20 | 154.00 | 154.00 | -1.28% | 637,827 |
| Jan 15, 2026 | 155.00 | 158.00 | 151.70 | 156.00 | 156.00 | 2.30% | 2,195,377 |
| Jan 14, 2026 | 153.80 | 157.10 | 149.90 | 152.50 | 152.50 | 0.39% | 1,458,438 |
| Jan 13, 2026 | 155.10 | 158.70 | 151.10 | 151.90 | 151.90 | -1.36% | 1,456,282 |
| Jan 12, 2026 | 150.00 | 158.00 | 147.30 | 154.00 | 154.00 | 9.37% | 3,201,578 |
| Jan 9, 2026 | 139.00 | 143.90 | 138.00 | 140.80 | 140.80 | -0.56% | 2,924,887 |
| Jan 8, 2026 | 143.10 | 144.20 | 139.30 | 141.60 | 141.60 | -0.63% | 1,033,098 |
| Jan 7, 2026 | 141.30 | 143.10 | 137.26 | 142.50 | 142.50 | 2.59% | 1,298,569 |
| 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% | 894,329 |
| 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 | 130.00 | 126.87 | 128.10 | 128.10 | -1.23% | 424,797 |
| Dec 29, 2025 | 127.40 | 131.20 | 127.10 | 129.70 | 129.70 | 1.41% | 798,185 |
| 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% | 1,228,210 |
| Dec 17, 2025 | 125.60 | 127.30 | 122.30 | 124.70 | 124.70 | -0.72% | 1,198,350 |
| 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 | 132.60 | 125.00 | 130.10 | 130.10 | -0.31% | 1,440,454 |
| Dec 9, 2025 | 131.00 | 150.00 | 126.50 | 130.50 | 130.50 | - | 4,100,922 |
| Dec 8, 2025 | 125.30 | 132.40 | 124.80 | 130.50 | 130.50 | 4.65% | 2,025,727 |
| Dec 5, 2025 | 130.00 | 132.50 | 124.70 | 124.70 | 124.70 | -4.30% | 1,183,721 |
| 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 |