Oxford Nanopore Technologies plc (ONTTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.3600 | 1.4300 | 1.3600 | 1.4000 | 1.4000 | 19,693 |
| 02 May 2024 | 1.3150 | 1.3500 | 1.3150 | 1.3500 | 1.3500 | 19,500 |
| 01 May 2024 | 1.2650 | 1.3200 | 1.2650 | 1.3000 | 1.3000 | 6,200 |
| 30 Apr 2024 | 1.2670 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 45,000 |
| 29 Apr 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 11,400 |
| 26 Apr 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 1,500 |
| 25 Apr 2024 | 1.2100 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 12,700 |
| 24 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,000 |
| 23 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 22 Apr 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 63,900 |
| 19 Apr 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 16,700 |
| 18 Apr 2024 | 1.2000 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 13,400 |
| 17 Apr 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 64,400 |
| 16 Apr 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 206,900 |
| 15 Apr 2024 | 1.3500 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 107,800 |
| 12 Apr 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 106,000 |
| 11 Apr 2024 | 1.4200 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 109,000 |
| 10 Apr 2024 | 1.4250 | 1.4450 | 1.4000 | 1.4100 | 1.4100 | 108,500 |
| 09 Apr 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4680 | 1.4680 | 140,300 |
| 08 Apr 2024 | 1.4400 | 1.4400 | 1.4250 | 1.4250 | 1.4250 | 106,100 |
| 05 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 10,000 |
| 04 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 7,000 |
| 03 Apr 2024 | 1.4700 | 1.5000 | 1.4200 | 1.4620 | 1.4620 | 109,200 |
| 02 Apr 2024 | 1.5400 | 1.5400 | 1.4850 | 1.4850 | 1.4850 | 46,600 |
| 01 Apr 2024 | 1.4600 | 1.5700 | 1.4600 | 1.5500 | 1.5500 | 53,700 |
| 28 Mar 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 4,200 |
| 27 Mar 2024 | 1.5800 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 26,700 |
| 26 Mar 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | 13,400 |
| 25 Mar 2024 | 1.6000 | 1.6200 | 1.5200 | 1.5800 | 1.5800 | 27,900 |
| 22 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 600 |
| 21 Mar 2024 | 1.7440 | 1.7440 | 1.7000 | 1.7000 | 1.7000 | 2,300 |
| 20 Mar 2024 | 1.7700 | 1.8100 | 1.7100 | 1.7100 | 1.7100 | 7,600 |
| 19 Mar 2024 | 1.7800 | 1.7800 | 1.7390 | 1.7500 | 1.7500 | 8,200 |
| 18 Mar 2024 | 1.7850 | 1.8200 | 1.7740 | 1.7990 | 1.7990 | 2,700 |
| 15 Mar 2024 | 1.7800 | 1.8140 | 1.7500 | 1.8140 | 1.8140 | 4,500 |
| 14 Mar 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 1,700 |
| 13 Mar 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 18,600 |
| 12 Mar 2024 | 1.8100 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 16,000 |
| 11 Mar 2024 | 1.8700 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 2,500 |
| 08 Mar 2024 | 1.8700 | 1.8750 | 1.8400 | 1.8700 | 1.8700 | 28,200 |
| 07 Mar 2024 | 1.8110 | 1.8600 | 1.8000 | 1.8140 | 1.8140 | 9,200 |
| 06 Mar 2024 | 1.6400 | 1.7300 | 1.6400 | 1.7150 | 1.7150 | 54,000 |
| 05 Mar 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 10,500 |
| 04 Mar 2024 | 1.6300 | 1.6400 | 1.5600 | 1.6400 | 1.6400 | 40,500 |
| 01 Mar 2024 | 1.7000 | 1.7000 | 1.6650 | 1.6700 | 1.6700 | 12,300 |
| 29 Feb 2024 | 1.7080 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 62,600 |
| 28 Feb 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 37,100 |
| 27 Feb 2024 | 1.8600 | 1.8800 | 1.7800 | 1.8800 | 1.8800 | 4,500 |
| 26 Feb 2024 | 1.7600 | 1.8200 | 1.7410 | 1.8150 | 1.8150 | 32,100 |
| 23 Feb 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 1,800 |
| 22 Feb 2024 | 1.8500 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | 4,700 |
| 21 Feb 2024 | 1.7900 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 29,700 |
| 20 Feb 2024 | 1.8300 | 1.8300 | 1.7700 | 1.8200 | 1.8200 | 21,500 |
| 16 Feb 2024 | 1.9700 | 1.9700 | 1.9400 | 1.9400 | 1.9400 | 700 |
| 15 Feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 7,800 |
| 14 Feb 2024 | 1.9500 | 1.9920 | 1.9500 | 1.9920 | 1.9920 | 17,200 |
| 13 Feb 2024 | 2.0300 | 2.0300 | 1.9500 | 1.9500 | 1.9500 | 2,300 |
| 12 Feb 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 76,100 |
| 09 Feb 2024 | 1.9500 | 1.9900 | 1.9100 | 1.9600 | 1.9600 | 12,800 |
| 08 Feb 2024 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 500 |
| 07 Feb 2024 | 1.9600 | 1.9890 | 1.9000 | 1.9000 | 1.9000 | 9,800 |
| 06 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 05 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 500 |
| 02 Feb 2024 | 2.0100 | 2.0400 | 1.9900 | 1.9900 | 1.9900 | 14,100 |
| 01 Feb 2024 | 2.0100 | 2.0700 | 2.0100 | 2.0700 | 2.0700 | 36,700 |
| 31 Jan 2024 | 1.9900 | 2.0900 | 1.9900 | 2.0460 | 2.0460 | 16,500 |
| 30 Jan 2024 | 1.9000 | 1.9060 | 1.9000 | 1.9060 | 1.9060 | 1,800 |
| 29 Jan 2024 | 1.8200 | 1.8490 | 1.7600 | 1.8490 | 1.8490 | 15,500 |
| 26 Jan 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 25,700 |
| 25 Jan 2024 | 1.8600 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | 20,500 |
| 24 Jan 2024 | 1.9500 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 9,100 |
| 23 Jan 2024 | 2.0300 | 2.0300 | 1.9700 | 1.9750 | 1.9750 | 19,200 |
| 22 Jan 2024 | 2.0900 | 2.1000 | 2.0750 | 2.1000 | 2.1000 | 3,100 |
| 19 Jan 2024 | 2.1100 | 2.1100 | 2.0500 | 2.0900 | 2.0900 | 36,500 |
| 18 Jan 2024 | 2.1100 | 2.1300 | 2.0200 | 2.1050 | 2.1050 | 23,200 |
| 17 Jan 2024 | 2.0000 | 2.0350 | 2.0000 | 2.0350 | 2.0350 | 12,000 |
| 16 Jan 2024 | 2.0100 | 2.0400 | 1.9860 | 2.0400 | 2.0400 | 30,800 |
| 12 Jan 2024 | 2.0400 | 2.1300 | 2.0400 | 2.1160 | 2.1160 | 29,600 |
| 11 Jan 2024 | 2.2200 | 2.2400 | 2.0800 | 2.1400 | 2.1400 | 56,100 |
| 10 Jan 2024 | 2.2400 | 2.2600 | 2.2300 | 2.2400 | 2.2400 | 20,000 |
| 09 Jan 2024 | 2.2600 | 2.2900 | 2.2400 | 2.2900 | 2.2900 | 35,100 |
| 08 Jan 2024 | 2.5480 | 2.5810 | 2.5480 | 2.5750 | 2.5750 | 2,700 |
| 05 Jan 2024 | 2.4150 | 2.5000 | 2.4150 | 2.5000 | 2.5000 | 16,000 |
| 04 Jan 2024 | 2.4500 | 2.4650 | 2.4500 | 2.4650 | 2.4650 | 400 |
| 03 Jan 2024 | 2.4900 | 2.4900 | 2.4300 | 2.4300 | 2.4300 | 1,600 |
| 02 Jan 2024 | 2.6000 | 2.6000 | 2.5500 | 2.5500 | 2.5500 | 17,600 |
| 29 Dec 2023 | 2.5900 | 2.7000 | 2.5900 | 2.6000 | 2.6000 | 12,400 |
| 28 Dec 2023 | 2.5700 | 2.6360 | 2.5500 | 2.5500 | 2.5500 | 5,000 |
| 27 Dec 2023 | 2.6800 | 2.6900 | 2.6200 | 2.6340 | 2.6340 | 25,200 |
| 26 Dec 2023 | 2.5500 | 2.6300 | 2.5500 | 2.6300 | 2.6300 | 10,300 |
| 22 Dec 2023 | 2.6000 | 2.6300 | 2.5300 | 2.6300 | 2.6300 | 2,800 |
| 21 Dec 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 1,100 |
| 20 Dec 2023 | 2.5700 | 2.6300 | 2.5700 | 2.5900 | 2.5900 | 6,600 |
| 19 Dec 2023 | 2.5700 | 2.5700 | 2.5100 | 2.5260 | 2.5260 | 2,900 |
| 18 Dec 2023 | 2.5000 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 2,500 |
| 15 Dec 2023 | 2.4600 | 2.4600 | 2.4200 | 2.4200 | 2.4200 | 15,800 |
| 14 Dec 2023 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 9,800 |
| 13 Dec 2023 | 2.2100 | 2.2100 | 2.1700 | 2.1980 | 2.1980 | 17,900 |
| 12 Dec 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2,000 |
| 11 Dec 2023 | 2.2900 | 2.3200 | 2.2500 | 2.2950 | 2.2950 | 15,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.