Free Trial

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

→ World’s biggest multibillionaire investor is buying THIS by the ton [picture] (From Stansberry Research) (Ad)
Free ONT Stock Alerts
GBX 93.10
-9.50 (-9.26%)
(As of 04:35 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Oxford Nanopore Technologies Stock Price Performance

5 Day
Performance
+0.38%
1 Month
Performance
-24.12%
3 Month
Performance
-35.75%
6 Month
Performance
-54.14%
Year-To-Date
Performance
-55.28%
1 Year
Performance
-57.37%
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
Mysterious Gold Leverage Just Announced
World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.
Find out what it is and see how you can get in with just a few dollars.

ONT Stock Chart for Thursday, April, 25, 2024

ONT Chart by TradingView

Oxford Nanopore Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Mysterious Gold Leverage Just Announced (Ad)

World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.

Find out what it is and see how you can get in with just a few dollars.
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
02/08/2024GBX 152.70GBX 153.40
+0.46%		GBX 157.04GBX 149.60280,725 shs£1.32 billion
02/07/2024GBX 158GBX 152.70
-3.35%		GBX 161.20GBX 152.70282,303 shs£1.31 billion
02/06/2024GBX 156.50GBX 158
+0.96%		GBX 162.19GBX 153.80261,648 shs£1.36 billion
02/05/2024GBX 156.80GBX 156.50
-0.19%		GBX 159GBX 154.50169,000 shs£1.34 billion
02/02/2024GBX 156.70GBX 156.80
+0.06%		GBX 163.60GBX 155.401.28 million shs£1.35 billion
02/01/2024GBX 160.30GBX 156.70
-2.25%		GBX 162.90GBX 154.30562,502 shs£1.35 billion
01/31/2024GBX 152.10GBX 160.30
+5.39%		GBX 161.50GBX 150.30486,898 shs£1.38 billion
01/30/2024GBX 142GBX 152.10
+7.11%		GBX 152.10GBX 141.60703,463 shs£1.31 billion
01/29/2024GBX 144.50GBX 142
-1.73%		GBX 145.60GBX 138372,510 shs£1.22 billion
01/26/2024GBX 144.90GBX 144.50
-0.28%		GBX 146.80GBX 141.20856,181 shs£1.24 billion
01/25/2024GBX 151.90GBX 144.90
-4.61%		GBX 154.20GBX 143.20735,863 shs£1.25 billion
01/24/2024GBX 152.60GBX 151.90
-0.46%		GBX 156.90GBX 149.20532,677 shs£1.31 billion

Related Companies:
This page (LON:ONT) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative
The World's First "$20 Trillion Drug?"
Behind the Markets
The only accurate crypto trading system I know …
Weiss Ratings
Fed launches fourth dollar overhaul
Stansberry Research