Oxford Nanopore Technologies plc (ONT.L) LSE

127.90

-1.6(-1.24%)

Updated at December 24 01:32PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025130.5127.9127.9131.71127.5182,306
December 23, 2025129129.5129.5133129987,007
December 22, 2025123.2129.4129.4129.4123.21.4M
December 19, 2025127126.2126.2128.6123.5989,347
December 18, 2025123.2126.7126.7128.7123.21.23M
December 17, 2025125.6124.7124.7127.3122.31.2M
December 16, 2025121.6125.6125.6127.3121.11.12M
December 15, 2025124.8123123129.7121.61.13M
December 12, 2025129124.8124.8131.6124.31.33M
December 11, 2025130130.7130.7131.4127.41.46M
December 10, 2025128.3130.1130.1132.61251.44M
December 09, 2025131130.5130.5133.3126.54.1M
December 08, 2025125.3130.5130.5132.4124.82.03M
December 05, 2025130124.7124.7132.5124.71.16M
December 04, 2025132.6130.3130.3134.3128.11.35M
December 03, 2025127.1131.9131.9133.31261.63M
December 02, 2025137.61271271391275.4M
December 01, 2025141.5139.1139.1142.9136.12.76M
November 28, 2025139.5140.9140.9143.4138.11.17M
November 27, 2025135138.9138.9139.1135749,320
November 26, 2025145.6136.8136.8147136.71.67M
November 25, 2025137.7144.5144.5150135.213.64M
November 24, 2025132.61371371371304.34M
November 21, 2025121132.1132.1132.31212.28M
November 20, 2025123.8124.1124.1126.5121.61.3M
November 19, 2025123.6123.2123.2126.3122.9433,939
November 18, 2025125123.6123.6126.4122.1939,418
November 17, 2025129127.7127.7132126.1864,542
November 14, 2025132.5130.4130.4132.81291.61M
November 13, 2025136134.3134.3139133.61.24M
November 12, 2025140.8136.3136.3140.8136.31.26M
November 11, 2025138.5140.4140.4141137.82.12M
November 10, 2025143138.1138.1144.14137.41.68M
November 07, 2025133.6140140148.2133.65.22M
November 06, 2025135.6133.7133.7136.07132.85.29M
November 05, 2025134.9135.2135.2136.9132.82.14M
November 04, 2025133.6136.3136.3138133.6712,449
November 03, 2025138135.5135.5139.6134.8828,850
October 31, 2025138137137138134.71.61M
October 30, 2025136.7136.5136.5139134.5843,956
October 29, 2025132.7138.2138.2138.2132.71.52M
October 28, 2025136.7134.7134.7139.1134.7961,468
October 27, 2025143.2138.2138.2145.9136.91M
October 24, 2025143.3143.4143.4146.3141.4912,019
October 23, 2025141.9144.3144.3146141.6491,651
October 22, 2025142.8143143146.5141.6751,505
October 21, 2025141.4143.9143.9143.9138.3567,969
October 20, 2025139.5141.2141.2143.31381.05M
October 17, 2025142141.3141.3143.68139.9730,922
October 16, 2025140.5142142144138.21.07M
October 15, 2025140.2138.6138.6144.1138.61.04M
October 14, 2025143.8141.9141.9147140.81.25M
October 13, 2025147145.8145.8149.7140.91.37M
October 10, 2025149146.6146.6151.3145.43.89M
October 09, 2025149149.8149.8151147602,033
October 08, 2025150149.3149.3151.11471.15M
October 07, 2025151152.4152.4155.5149843,490
October 06, 2025156.9153.4153.4159.9153.21.74M
October 03, 2025153156.2156.2156.2149.11.38M
October 02, 2025155153153160.9151.81.26M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved