Free Trial

Oxford Nanopore Technologies (ONT) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free ONT Stock Alerts
GBX 113.70
+0.80 (+0.71%)
(As of 04:35 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Oxford Nanopore Technologies Stock Price Performance

5 Day
Performance
+3.27%
1 Month
Performance
+1.34%
3 Month
Performance
-25.83%
6 Month
Performance
-42.49%
Year-To-Date
Performance
-45.39%
1 Year
Performance
-52.51%
Receive ONT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Oxford Nanopore Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Do This Today BEFORE Biden Wins in November
Discover "U.S.'s New Money" Before Biden Wins A new form of money has emerged in America, and it's making some folks wildly rich… (Musk and Bezos both use it).
Find out how you can too in this free video.

ONT Stock Chart for Friday, May, 10, 2024

ONT Chart by TradingView

Oxford Nanopore Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024GBX 114.33GBX 112.90
-1.25%		GBX 115.68GBX 110.20659,967 shs£973.86 million
05/08/2024GBX 111.10GBX 114.33
+2.91%		GBX 115.20GBX 111.501.62 million shs£986.20 million
05/07/2024GBX 110.10GBX 111.10
+0.91%		GBX 112.50GBX 108.401.35 million shs£958.34 million
05/06/2024GBX 110.10GBX 110.10GBX 113.90GBX 104.601.72 million shs£949.71 million
05/03/2024GBX 106.40GBX 110.10
+3.48%		GBX 113.90GBX 104.601.72 million shs£946.82 million
05/02/2024GBX 101.20GBX 106.40
+5.14%		GBX 106.40GBX 1001.50 million shs£915.00 million
05/01/2024GBX 98.35GBX 101.20
+2.90%		GBX 101.40GBX 95.751.08 million shs£870.28 million
04/30/2024GBX 104.20GBX 98.35
-5.61%		GBX 105.54GBX 97.551.16 million shs£845.77 million
04/29/2024GBX 96.90GBX 104.20
+7.53%		GBX 104.20GBX 94.80921,527 shs£896.08 million
04/26/2024GBX 93.10GBX 96.90
+4.08%		GBX 98.15GBX 93.95737,506 shs£833.30 million
04/25/2024GBX 101.41GBX 93.10
-8.19%		GBX 102GBX 91.24929,004 shs£800.62 million
04/24/2024GBX 101.03GBX 101.41
+0.38%		GBX 103.30GBX 98.301.40 million shs£872.08 million
04/23/2024GBX 96.25GBX 101.03
+4.96%		GBX 102.90GBX 96.30871,597 shs£868.80 million
04/22/2024GBX 92.75GBX 96.25
+3.77%		GBX 98.39GBX 92.55834,723 shs£827.71 million
04/19/2024GBX 94.50GBX 92.75
-1.85%		GBX 95.35GBX 92826,982 shs£797.61 million
04/18/2024GBX 98.90GBX 94.50
-4.45%		GBX 100GBX 92.251.70 million shs£812.66 million
04/17/2024GBX 100.20GBX 98.90
-1.30%		GBX 101.10GBX 92.203.10 million shs£850.50 million
04/16/2024GBX 107.10GBX 100.20
-6.44%		GBX 108.80GBX 100.201.39 million shs£861.68 million
04/15/2024GBX 107GBX 107.10
+0.09%		GBX 110.68GBX 103.971.24 million shs£921.02 million
04/12/2024GBX 108.90GBX 107
-1.74%		GBX 112.80GBX 107520,297 shs£919.67 million
04/11/2024GBX 112.20GBX 108.90
-2.94%		GBX 113.80GBX 108.80765,351 shs£936.00 million
04/10/2024GBX 115GBX 112.20
-2.43%		GBX 116.60GBX 111.40876,275 shs£964.36 million
04/09/2024GBX 111.50GBX 115
+3.14%		GBX 119GBX 110720,397 shs£988.43 million
04/08/2024GBX 113.20GBX 111.50
-1.50%		GBX 113.80GBX 110628,510 shs£958.34 million
04/05/2024GBX 117GBX 113.20
-3.25%		GBX 117.80GBX 112634,928 shs£972.95 million
04/04/2024GBX 116GBX 117
+0.86%		GBX 120.80GBX 114.471.15 million shs£1.01 billion
04/03/2024GBX 117.40GBX 116
-1.19%		GBX 121GBX 116678,191 shs£997.02 million
04/02/2024GBX 121.50GBX 117.40
-3.37%		GBX 125.30GBX 117817,130 shs£1.01 billion
04/01/2024GBX 121.50GBX 121.50GBX 127GBX 119606,946 shs£1.04 billion
03/29/2024GBX 121.50GBX 121.50GBX 127GBX 119606,946 shs£1.04 billion
03/28/2024GBX 127GBX 121.50
-4.33%		GBX 127GBX 119606,948 shs£1.04 billion
03/27/2024GBX 124.30GBX 127
+2.17%		GBX 129.40GBX 119.80609,508 shs£1.09 billion
03/26/2024GBX 122.70GBX 124.30
+1.30%		GBX 125.30GBX 118.901.17 million shs£1.07 billion
03/25/2024GBX 128.60GBX 122.70
-4.59%		GBX 128.30GBX 1221.13 million shs£1.05 billion
03/22/2024GBX 133.40GBX 128.60
-3.60%		GBX 137.70GBX 128.60622,627 shs£1.11 billion
03/21/2024GBX 137.20GBX 133.40
-2.77%		GBX 138.30GBX 133.40658,656 shs£1.15 billion
03/20/2024GBX 135.70GBX 137.20
+1.11%		GBX 139.40GBX 134.80569,319 shs£1.18 billion
03/19/2024GBX 137.20GBX 135.70
-1.09%		GBX 139GBX 135.20858,730 shs£1.17 billion
03/18/2024GBX 138.20GBX 137.20
-0.72%		GBX 141GBX 137.20423,023 shs£1.18 billion
03/15/2024GBX 137.90GBX 138.20
+0.22%		GBX 143GBX 137.30529,917 shs£1.19 billion
Biggest hedge fund manager has huge warning for U.S. dollar (Ad)

Prescient CEO Makes Shocking New Prediction Known for his eerily accurate market calls over the years, this CEO has just revealed his newest prediction about "America's New Money."

Get the details before it's taken offline.
03/14/2024GBX 139.10GBX 137.90
-0.86%		GBX 141GBX 136.60659,330 shs£1.19 billion
03/13/2024GBX 142GBX 139.10
-2.04%		GBX 143.80GBX 138667,687 shs£1.20 billion
03/12/2024GBX 148.20GBX 142
-4.18%		GBX 146GBX 141.80441,594 shs£1.22 billion
03/11/2024GBX 144.40GBX 148.20
+2.63%		GBX 150.50GBX 141.70496,370 shs£1.27 billion
03/08/2024GBX 140.30GBX 144.40
+2.92%		GBX 145.60GBX 136.10772,643 shs£1.24 billion
03/07/2024GBX 131.99GBX 140.30
+6.30%		GBX 150GBX 131.50987,006 shs£1.21 billion
03/06/2024GBX 128.90GBX 131.99
+2.40%		GBX 135.40GBX 1221.57 million shs£1.13 billion
03/05/2024GBX 126GBX 128.90
+2.30%		GBX 128.90GBX 123.28696,505 shs£1.11 billion
03/04/2024GBX 130GBX 126
-3.08%		GBX 133.20GBX 123.50777,568 shs£1.08 billion
03/01/2024GBX 133GBX 130
-2.26%		GBX 134.90GBX 129.20771,241 shs£1.12 billion
02/29/2024GBX 135.40GBX 133
-1.77%		GBX 137GBX 131.803.92 million shs£1.14 billion
02/28/2024GBX 144.70GBX 135.40
-6.43%		GBX 142.20GBX 131.30922,911 shs£1.16 billion
02/27/2024GBX 140.60GBX 144.70
+2.92%		GBX 145.20GBX 137.30555,558 shs£1.24 billion
02/26/2024GBX 143GBX 140.60
-1.68%		GBX 147.60GBX 137416,982 shs£1.21 billion
02/23/2024GBX 147.10GBX 143
-2.79%		GBX 150.40GBX 143500,032 shs£1.23 billion
02/22/2024GBX 137.10GBX 147.10
+7.29%		GBX 147.99GBX 134.80553,187 shs£1.26 billion
02/21/2024GBX 139.50GBX 137.10
-1.72%		GBX 144.90GBX 136.30643,991 shs£1.18 billion
02/20/2024GBX 151.30GBX 139.50
-7.80%		GBX 154.90GBX 139.301.00 million shs£1.20 billion
02/19/2024GBX 157.10GBX 151.30
-3.69%		GBX 160.50GBX 151.10299,817 shs£1.30 billion
02/16/2024GBX 153.10GBX 157.10
+2.61%		GBX 157.20GBX 153.80963,898 shs£1.35 billion
02/15/2024GBX 159GBX 153.10
-3.71%		GBX 159.50GBX 152.30404,847 shs£1.32 billion
02/14/2024GBX 155.80GBX 159
+2.05%		GBX 161.70GBX 153.90436,429 shs£1.37 billion
02/13/2024GBX 159.30GBX 155.80
-2.20%		GBX 163.80GBX 155.20377,870 shs£1.34 billion
02/12/2024GBX 153.30GBX 159.30
+3.91%		GBX 162GBX 153.40480,585 shs£1.37 billion
02/09/2024GBX 153.40GBX 153.30
-0.07%		GBX 155GBX 152230,949 shs£1.32 billion

Related Companies:
This page (LON:ONT) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press