Canada markets open in 3 hours

Oxford Nanopore Technologies plc (ONTTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.4000+0.0500 (+3.70%)
At close: 03:54PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.36001.43001.36001.40001.400019,693
May 02, 20241.31501.35001.31501.35001.350019,500
May 01, 20241.26501.32001.26501.30001.30006,200
Apr 30, 20241.26701.30001.22001.22001.220045,000
Apr 29, 20241.30001.35001.30001.35001.350011,400
Apr 26, 20241.26001.26001.25001.25001.25001,500
Apr 25, 20241.21001.21001.18001.20001.200012,700
Apr 24, 20241.26001.26001.26001.26001.26001,000
Apr 23, 20241.21001.21001.21001.21001.2100-
Apr 22, 20241.20001.21001.18001.21001.210063,900
Apr 19, 20241.17001.19001.17001.18001.180016,700
Apr 18, 20241.20001.22001.13001.20001.200013,400
Apr 17, 20241.25001.25001.24001.24001.240064,400
Apr 16, 20241.29001.29001.22001.25001.2500206,900
Apr 15, 20241.35001.36001.32001.32001.3200107,800
Apr 12, 20241.39001.39001.37001.37001.3700106,000
Apr 11, 20241.42001.43001.39001.39001.3900109,000
Apr 10, 20241.42501.44501.40001.41001.4100108,500
Apr 09, 20241.51001.51001.45001.46801.4680140,300
Apr 08, 20241.44001.44001.42501.42501.4250106,100
Apr 05, 20241.45001.45001.45001.45001.450010,000
Apr 04, 20241.50001.50001.50001.50001.50007,000
Apr 03, 20241.47001.50001.42001.46201.4620109,200
Apr 02, 20241.54001.54001.48501.48501.485046,600
Apr 01, 20241.46001.57001.46001.55001.550053,700
Mar 28, 20241.59001.59001.54001.54001.54004,200
Mar 27, 20241.58001.61001.58001.61001.610026,700
Mar 26, 20241.58001.58001.53001.58001.580013,400
Mar 25, 20241.60001.62001.52001.58001.580027,900
Mar 22, 20241.69001.69001.69001.69001.6900600
Mar 21, 20241.74401.74401.70001.70001.70002,300
Mar 20, 20241.77001.81001.71001.71001.71007,600
Mar 19, 20241.78001.78001.73901.75001.75008,200
Mar 18, 20241.78501.82001.77401.79901.79902,700
Mar 15, 20241.78001.81401.75001.81401.81404,500
Mar 14, 20241.80001.80001.78001.78001.78001,700
Mar 13, 20241.83001.83001.76001.79001.790018,600
Mar 12, 20241.81001.87001.80001.80001.800016,000
Mar 11, 20241.87001.91001.87001.89001.89002,500
Mar 08, 20241.87001.87501.84001.87001.870028,200
Mar 07, 20241.81101.86001.80001.81401.81409,200
Mar 06, 20241.64001.73001.64001.71501.715054,000
Mar 05, 20241.60001.64001.60001.64001.640010,500
Mar 04, 20241.63001.64001.56001.64001.640040,500
Mar 01, 20241.70001.70001.66501.67001.670012,300
Feb 29, 20241.70801.71001.69001.69001.690062,600
Feb 28, 20241.73001.75001.71001.75001.750037,100
Feb 27, 20241.86001.88001.78001.88001.88004,500
Feb 26, 20241.76001.82001.74101.81501.815032,100
Feb 23, 20241.81001.85001.81001.83001.83001,800
Feb 22, 20241.85001.90001.84001.90001.90004,700
Feb 21, 20241.79001.80001.75001.75001.750029,700
Feb 20, 20241.83001.83001.77001.82001.820021,500
Feb 16, 20241.97001.97001.94001.94001.9400700
Feb 15, 20241.96001.96001.96001.96001.96007,800
Feb 14, 20241.95001.99201.95001.99201.992017,200
Feb 13, 20242.03002.03001.95001.95001.95002,300
Feb 12, 20242.00002.06002.00002.00002.000076,100
Feb 09, 20241.95001.99001.91001.96001.960012,800
Feb 08, 20241.98901.98901.98901.98901.9890500
Feb 07, 20241.96001.98901.90001.90001.90009,800
Feb 06, 20242.02002.02002.02002.02002.0200-
Feb 05, 20242.02002.02002.02002.02002.0200500
Feb 02, 20242.01002.04001.99001.99001.990014,100
Feb 01, 20242.01002.07002.01002.07002.070036,700
Jan 31, 20241.99002.09001.99002.04602.046016,500
Jan 30, 20241.90001.90601.90001.90601.90601,800
Jan 29, 20241.82001.84901.76001.84901.849015,500
Jan 26, 20241.85001.86001.80001.80001.800025,700
Jan 25, 20241.86001.90001.86001.88001.880020,500
Jan 24, 20241.95001.97001.94001.96001.96009,100
Jan 23, 20242.03002.03001.97001.97501.975019,200
Jan 22, 20242.09002.10002.07502.10002.10003,100
Jan 19, 20242.11002.11002.05002.09002.090036,500
Jan 18, 20242.11002.13002.02002.10502.105023,200
Jan 17, 20242.00002.03502.00002.03502.035012,000
Jan 16, 20242.01002.04001.98602.04002.040030,800
Jan 12, 20242.04002.13002.04002.11602.116029,600
Jan 11, 20242.22002.24002.08002.14002.140056,100
Jan 10, 20242.24002.26002.23002.24002.240020,000
Jan 09, 20242.26002.29002.24002.29002.290035,100
Jan 08, 20242.54802.58102.54802.57502.57502,700
Jan 05, 20242.41502.50002.41502.50002.500016,000
Jan 04, 20242.45002.46502.45002.46502.4650400
Jan 03, 20242.49002.49002.43002.43002.43001,600
Jan 02, 20242.60002.60002.55002.55002.550017,600
Dec 29, 20232.59002.70002.59002.60002.600012,400
Dec 28, 20232.57002.63602.55002.55002.55005,000
Dec 27, 20232.68002.69002.62002.63402.634025,200
Dec 26, 20232.55002.63002.55002.63002.630010,300
Dec 22, 20232.60002.63002.53002.63002.63002,800
Dec 21, 20232.63002.63002.63002.63002.63001,100
Dec 20, 20232.57002.63002.57002.59002.59006,600
Dec 19, 20232.57002.57002.51002.52602.52602,900
Dec 18, 20232.50002.50002.42002.49002.49002,500
Dec 15, 20232.46002.46002.42002.42002.420015,800
Dec 14, 20232.41502.41502.41502.41502.41509,800
Dec 13, 20232.21002.21002.17002.19802.198017,900
Dec 12, 20232.25002.25002.25002.25002.25002,000
Dec 11, 20232.29002.32002.25002.29502.295015,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...