Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxford Nanopore Technologies Plc (OP:ONTTF)

1.770 UNCHANGED
Streaming Delayed Price Updated: 11:26 AM EDT, May 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 13, 2025 1.770 1.770 1.770 1.770 4,837 -0.04(-2.21%)
May 12, 2025 1.680 1.810 1.680 1.810 5,142 +0.02(+1.12%)
May 09, 2025 1.790 1.790 1.790 1.790 5,000 +0.07(+4.07%)
May 08, 2025 1.748 1.748 1.720 1.720 6,100 +0.17(+10.97%)
May 07, 2025 1.550 1.725 1.550 1.550 1,511 -0.15(-8.82%)
May 06, 2025 1.740 1.800 1.700 1.700 25,700 +0.05(+3.03%)
May 05, 2025 1.690 1.690 1.640 1.650 1,761 +0.00(+0.00%)
May 01, 2025 1.650 60 +0.09(+5.77%)
Apr 30, 2025 1.605 1.605 1.560 1.560 1,414 +0.06(+4.00%)
Apr 29, 2025 1.650 1.800 1.500 1.500 2,500 -0.11(-6.83%)
Apr 24, 2025 1.610 0 -0.02(-1.08%)
Apr 23, 2025 1.530 1.627 1.530 1.627 3,000 +0.13(+8.50%)
Apr 22, 2025 1.578 1.578 1.500 1.500 679 -0.06(-3.88%)
Apr 21, 2025 1.600 1.600 1.560 1.560 12,900 -0.01(-0.61%)
Apr 16, 2025 1.570 0 -0.08(-4.85%)
Apr 15, 2025 1.920 1.920 1.640 1.650 10,597 +0.04(+2.48%)
Apr 14, 2025 1.550 1.650 1.550 1.610 51,022 +0.13(+8.78%)
Apr 11, 2025 1.480 1.480 1.450 1.480 2,700 +0.03(+2.07%)
Apr 10, 2025 1.450 1.450 1.450 1.450 14,000 +0.05(+3.57%)
Apr 09, 2025 1.300 1.400 1.300 1.400 9,200 +0.02(+1.82%)
Apr 08, 2025 1.350 1.375 1.260 1.375 3,900 +0.08(+6.18%)
Apr 07, 2025 1.294 1.295 1.240 1.295 8,780 -0.04(-2.63%)
Apr 04, 2025 1.305 1.330 1.305 1.330 740 +0.05(+3.91%)
Apr 03, 2025 1.310 1.310 1.280 1.280 3,000 -0.08(-5.88%)
Apr 02, 2025 1.300 1.360 1.300 1.360 5,100 +0.04(+3.03%)
Apr 01, 2025 1.320 1.320 1.320 1.320 401 +0.00(+0.00%)
Mar 31, 2025 1.325 1.435 1.320 1.320 11,888 -0.05(-3.65%)
Mar 28, 2025 1.370 1.370 1.370 1.370 3,845 +0.04(+3.01%)
Mar 26, 2025 1.330 0 -0.24(-15.29%)
Mar 24, 2025 1.570 52 -0.03(-1.88%)
Mar 21, 2025 1.600 1.600 1.560 1.600 800 +0.17(+11.89%)
Mar 20, 2025 1.500 1.500 1.430 1.430 2,805 -0.07(-4.67%)
Mar 19, 2025 1.500 1.500 1.500 1.500 600 +0.02(+1.35%)
Mar 18, 2025 1.450 1.480 1.450 1.480 2,000 +0.17(+12.98%)
Mar 17, 2025 1.300 1.400 1.300 1.310 5,650 +0.01(+0.77%)
Mar 14, 2025 1.303 1.303 1.281 1.300 49,607 -0.02(-1.52%)
Mar 13, 2025 1.300 1.320 1.300 1.320 29,400 +0.03(+2.33%)
Mar 12, 2025 1.290 1.290 1.274 1.290 3,568 +0.06(+5.31%)
Mar 11, 2025 1.260 1.300 1.225 1.225 13,250 -0.00(-0.41%)
Mar 10, 2025 1.230 1.400 1.180 1.230 1,300 -0.13(-9.56%)
Mar 07, 2025 1.510 1.510 1.360 1.360 5,394 +0.19(+16.24%)
Mar 06, 2025 1.280 1.380 1.070 1.170 411,139 -0.04(-3.31%)
Mar 05, 2025 1.200 1.210 1.161 1.210 41,123 -0.02(-1.63%)
Mar 04, 2025 1.200 1.340 1.150 1.230 159,380 -0.11(-8.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.