Go Pro
→ Your $29.97 book is free today (From Profits Run) (Ad)tc pixel Free ONT Stock Alerts

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

Oxford Nanopore Technologies logo
GBX 170 +5.50 (+3.34%)
As of 08/21/2026 12:13 PM Eastern
Compare

Oxford Nanopore Technologies Stock Price Performance

5 Day
Performance
+39.12%
1 Month
Performance
+57.85%
3 Month
Performance
+30.82%
Year-To-Date
Performance
+32.40%
1 Year
Performance
-18.35%

ONT Stock Chart for Sunday, August, 23, 2026

30 Days 90 Days 1 Year

The Oxford Nanopore Technologies (ONT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 18.35%, with a year-to-date return of 32.40%. In the past month, the stock has increased 57.85%, reflecting recent market activity.

As of the latest close, Oxford Nanopore Technologies traded at GBX 170 with a market cap of £1.66 billion and volume of 7.84 million shares. View the advanced ONT chart on TradingView.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.

Oxford Nanopore Technologies Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026GBX 150.56GBX 170
+12.91%		GBX 170GBX 157.207.84 million shs£1.66 billion
08/20/2026GBX 137.74GBX 150.56
+9.31%		GBX 164.50GBX 105.5710.61 million shs£1.47 billion
08/19/2026GBX 122.20GBX 137.74
+12.72%		GBX 142.20GBX 120.90261.36 million shs£1.34 billion
08/18/2026GBX 125.08GBX 122.20
-2.30%		GBX 128.70GBX 121.501.68 million shs£1.19 billion
08/17/2026GBX 124.37GBX 125.08
+0.57%		GBX 127.10GBX 123927,879 shs£1.22 billion
08/14/2026GBX 126.60GBX 124.37
-1.76%		GBX 129.60GBX 121.40872,681 shs£1.21 billion
08/13/2026GBX 127.20GBX 126.60
-0.47%		GBX 132.70GBX 125698,475 shs£1.23 billion
08/12/2026GBX 127.94GBX 127.20
-0.58%		GBX 130.10GBX 124.301.17 million shs£1.24 billion
08/11/2026GBX 128.90GBX 127.94
-0.74%		GBX 133.10GBX 126.901.17 million shs£1.25 billion
08/10/2026GBX 124.90GBX 128.90
+3.20%		GBX 131.30GBX 124.901.22 million shs£1.22 billion
08/07/2026GBX 118.40GBX 124.90
+5.49%		GBX 125.05GBX 118.601.34 million shs£1.15 billion
08/06/2026GBX 117GBX 118.40
+1.20%		GBX 122.30GBX 117.90792,889 shs£1.15 billion
08/05/2026GBX 116.70GBX 117
+0.26%		GBX 119.50GBX 115.4028.75 million shs£1.14 billion
08/04/2026GBX 112.20GBX 116.70
+4.01%		GBX 116.90GBX 112.701.30 million shs£1.12 billion
08/03/2026GBX 113.40GBX 112.20
-1.06%		GBX 117.20GBX 112.20931,858 shs£1.09 billion
07/31/2026GBX 113.90GBX 113.40
-0.44%		GBX 117.10GBX 113.20869,192 shs£1.11 billion
07/30/2026GBX 112.40GBX 113.90
+1.33%		GBX 115.70GBX 110.90706,485 shs£1.11 billion
07/29/2026GBX 109.44GBX 112.40
+2.70%		GBX 114.30GBX 110.15810,873 shs£1.10 billion
07/28/2026GBX 109.92GBX 109.44
-0.43%		GBX 113.20GBX 106.60853,335 shs£1.07 billion
07/27/2026GBX 107.80GBX 109.92
+1.96%		GBX 112GBX 108.35992,619 shs£1.07 billion
07/24/2026GBX 107.70GBX 107.80
+0.09%		GBX 109.40GBX 106.20937,418 shs£1.05 billion
07/23/2026GBX 111.70GBX 107.70
-3.58%		GBX 114.40GBX 107.701.11 million shs£1.05 billion
07/22/2026GBX 110.70GBX 111.70
+0.90%		GBX 113.40GBX 109901,472 shs£1.09 billion
Related Companies

This page (LON:ONT) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel