Free Trial
→ Expert Who Predicted Lehman Collapse Issues Major New Warning (From Stansberry Research) (Ad) Free ONT Stock Alerts

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

GBX 140.28
-4.42 (-3.05%)
(As of 12:18 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Oxford Nanopore Technologies Stock Price Performance

5 Day
Performance
-1.57%
1 Month
Performance
+16.71%
3 Month
Performance
+38.07%
6 Month
Performance
-2.85%
Year-To-Date
Performance
-32.62%
1 Year
Performance
-35.47%
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
Expert Who Predicted Lehman Collapse Issues Major New Warning
How The Boeing Disasters Could Hit Nvidia Investors You may have heard about Boeing planes falling apart midflight and catching fire. But, according to analyst Dan Ferris, there's something much darker going on here that could threaten Nvidia, the Magnificent 7, and the entire U.S. stock market.
Click here for the full story.

ONT Stock Chart for Tuesday, September, 10, 2024

ONT Chart by TradingView

Oxford Nanopore Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/09/2024GBX 142GBX 144.70
+1.90%		GBX 144.70GBX 139.1027.17 million shs£1.36 billion
09/06/2024GBX 142.51GBX 142.46
-0.04%		GBX 143.80GBX 136.9056.03 million shs£1.34 billion
09/05/2024GBX 137.99GBX 142.51
+3.28%		GBX 143.70GBX 136.901.50 million shs£1.34 billion
09/04/2024GBX 128.37GBX 137.99
+7.49%		GBX 146.60GBX 126.102.78 million shs£1.30 billion
09/03/2024GBX 120.69GBX 128.37
+6.37%		GBX 132.92GBX 1221.95 million shs£1.21 billion
09/02/2024GBX 117.30GBX 120.69
+2.89%		GBX 122.30GBX 116.60903,839 shs£1.14 billion
08/30/2024GBX 119.14GBX 117.30
-1.55%		GBX 120.90GBX 117.301.31 million shs£1.10 billion
08/29/2024GBX 119.19GBX 119.14
-0.04%		GBX 120.90GBX 116.20550,288 shs£1.12 billion
08/28/2024GBX 123.59GBX 119.19
-3.56%		GBX 123.20GBX 118.20921,884 shs£1.12 billion
08/27/2024GBX 121.04GBX 123.59
+2.10%		GBX 127.40GBX 121.501.09 million shs£1.16 billion
08/26/2024GBX 121.80GBX 121.04
-0.62%		GBX 121.80GBX 119.60476,708 shs£1.14 billion
08/23/2024GBX 120.83GBX 121.04
+0.17%		GBX 121.80GBX 119.60476,708 shs£1.14 billion
08/22/2024GBX 120.20GBX 120.83
+0.53%		GBX 123GBX 120.10986,208 shs£1.14 billion
08/21/2024GBX 122.80GBX 120.20
-2.12%		GBX 125.20GBX 120.20665,167 shs£1.13 billion
08/20/2024GBX 127.87GBX 122.80
-3.96%		GBX 129.90GBX 122.80599,312 shs£1.16 billion
08/19/2024GBX 126.60GBX 127.87
+1.00%		GBX 130.30GBX 126.30667,502 shs£1.20 billion
08/16/2024GBX 126.09GBX 127.13
+0.82%		GBX 131.20GBX 125731,301 shs£1.10 billion
08/15/2024GBX 124.20GBX 126.09
+1.52%		GBX 128.60GBX 122.701.99 million shs£1.09 billion
08/14/2024GBX 123.10GBX 124.20
+0.89%		GBX 128.50GBX 122.60688,181 shs£1.07 billion
08/13/2024GBX 121.50GBX 123.10
+1.32%		GBX 124GBX 120.20851,588 shs£1.06 billion
08/12/2024GBX 120.20GBX 121.50
+1.08%		GBX 123.90GBX 119.10404,114 shs£1.05 billion
08/09/2024GBX 121GBX 120.20
-0.66%		GBX 123GBX 119.30686,870 shs£1.04 billion
08/08/2024GBX 123.80GBX 121
-2.26%		GBX 124.10GBX 115.621.97 million shs£1.04 billion
08/07/2024GBX 121.78GBX 123.80
+1.66%		GBX 129.70GBX 123.10736,880 shs£1.07 billion
08/06/2024GBX 116.40GBX 121.78
+4.62%		GBX 122.80GBX 117.50133.26 million shs£1.05 billion
08/05/2024GBX 119.60GBX 116.40
-2.68%		GBX 119.77GBX 1121.79 million shs£1.00 billion
08/02/2024GBX 130GBX 119.60
-8.00%		GBX 130GBX 119.601.47 million shs£1.03 billion
08/01/2024GBX 120.80GBX 130
+7.62%		GBX 145GBX 129.3014.17 million shs£1.12 billion
07/31/2024GBX 118.70GBX 120.80
+1.77%		GBX 124.90GBX 118.901.55 million shs£1.04 billion
07/30/2024GBX 126.70GBX 118.70
-6.31%		GBX 125GBX 118.601.68 million shs£1.02 billion
07/29/2024GBX 130GBX 126.70
-2.54%		GBX 133.63GBX 124.201.69 million shs£1.09 billion
07/26/2024GBX 134.07GBX 130.33
-2.79%		GBX 134.80GBX 129.203.15 million shs£1.12 billion
07/25/2024GBX 132.20GBX 134.07
+1.42%		GBX 139.30GBX 128.102.83 million shs£1.16 billion
07/24/2024GBX 119.77GBX 132.20
+10.38%		GBX 132.20GBX 117.422.59 million shs£1.14 billion
07/23/2024GBX 118.07GBX 119.77
+1.44%		GBX 124.50GBX 117.201.71 million shs£1.03 billion
07/22/2024N/AGBX 118.07GBX 120.40GBX 107.901.47 million shs£1.02 billion
07/19/2024GBX 110.60GBX 107.20
-3.07%		GBX 113GBX 104.20949,534 shs£924.70 million
07/18/2024GBX 110.10GBX 110.60
+0.45%		GBX 116.06GBX 109.60826,875 shs£954.03 million
07/17/2024GBX 104.30GBX 110.10
+5.56%		GBX 117GBX 1052.29 million shs£949.71 million
07/16/2024GBX 105GBX 104.30
-0.66%		GBX 107.30GBX 101.908.55 million shs£899.72 million
Tesla of the Skies? SRFM Takes Flight (Ad)

Remember when Tesla disrupted the auto industry? Buckle up, because Surf Air Mobility (NYSE:SRFM) could have the potential to do the same for aviation. The $75+ billion regional air mobility market is taking shape now. Don't let this opportunity fly by!

Discover SRFM's Potential Today
07/15/2024GBX 105GBX 105GBX 105.50GBX 102.30895,739 shs£905.72 million
07/12/2024GBX 106GBX 105
-0.94%		GBX 108GBX 102.901.13 million shs£905.72 million
07/11/2024GBX 104.80GBX 106
+1.15%		GBX 106.60GBX 1001.11 million shs£914.35 million
07/10/2024GBX 101GBX 104.80
+3.76%		GBX 105.90GBX 100.401.37 million shs£903.99 million
07/09/2024GBX 104.40GBX 101
-3.26%		GBX 105.20GBX 100.30765,721 shs£871.22 million
07/08/2024GBX 104.50GBX 104.40
-0.10%		GBX 104.40GBX 99.451.73 million shs£900.54 million
07/05/2024GBX 104.60GBX 104.50
-0.10%		GBX 107.40GBX 102.501.43 million shs£901.41 million
07/04/2024GBX 102.40GBX 104.60
+2.15%		GBX 105.30GBX 102686,192 shs£902.27 million
07/03/2024GBX 99.30GBX 102.40
+3.12%		GBX 102.40GBX 97.151.06 million shs£883.29 million
07/02/2024GBX 98GBX 99.30
+1.33%		GBX 99.50GBX 961.22 million shs£856.55 million
07/01/2024GBX 94.40GBX 98
+3.81%		GBX 99.80GBX 961.33 million shs£845.34 million
06/28/2024GBX 98GBX 94.40
-3.67%		GBX 100GBX 90.601.70 million shs£814.29 million
06/27/2024GBX 90GBX 98
+8.89%		GBX 98.42GBX 87.401.33 million shs£845.34 million
06/26/2024GBX 86.55GBX 90
+3.99%		GBX 93GBX 86.703.58 million shs£776.33 million
06/25/2024GBX 87.25GBX 86.55
-0.80%		GBX 90GBX 861.20 million shs£746.57 million
06/24/2024GBX 92.30GBX 87.25
-5.47%		GBX 93.95GBX 87.25886,500 shs£752.61 million
06/21/2024GBX 96.50GBX 92.30
-4.35%		GBX 97.45GBX 92.301.67 million shs£796.17 million
06/20/2024GBX 96.80GBX 96.50
-0.31%		GBX 100.30GBX 95508,028 shs£832.40 million
06/19/2024GBX 97.05GBX 96.80
-0.26%		GBX 97.70GBX 95.55484,562 shs£834.99 million
06/18/2024GBX 97.35GBX 97.05
-0.31%		GBX 97.75GBX 94.80832,837 shs£837.14 million
06/17/2024GBX 97.90GBX 97.35
-0.56%		GBX 101.10GBX 96.801.48 million shs£839.73 million
06/14/2024GBX 98.45GBX 97.90
-0.56%		GBX 102.10GBX 97.901.03 million shs£844.48 million
06/13/2024GBX 102.80GBX 98.45
-4.23%		GBX 103.23GBX 98.45516,656 shs£849.22 million
06/12/2024GBX 102.62GBX 102.80
+0.17%		GBX 105.30GBX 101.70636,410 shs£886.74 million
06/11/2024GBX 101.60GBX 102.62
+1.00%		GBX 103.60GBX 100.10511,093 shs£885.20 million
06/10/2024GBX 101.80GBX 101.60
-0.20%		GBX 104GBX 100.101.06 million shs£876.39 million

Related Companies:
This page (LON:ONT) was last updated on 9/10/2024 by MarketBeat.com Staff

From Our Partners
Tesla of the Skies? SRFM Takes Flight
Remember when Tesla disrupted the auto industry? Buckle up, because Surf Air Mobility (NYSE:SRFM) could have t...
Market JAR | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Exposed: The Plot to Destroy America
Is Your Family Prepared for Kamala’s America? The coup has already begun. Kamala Harris is just one step aw...
Banyan Hill Publishing | Sponsored
Warning For Nvidia Holders
How The Boeing Disasters Could Hit Nvidia Investors You may have heard about Boeing planes falling apart mi...
Stansberry Research | Sponsored
Your Crypto Future is at Stake
What if I told you that bananas could make you a millionaire? No, this isn't a joke – I'm talking about the...
Crypto 101 Media | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored