Oxford Nanopore Technologies (ONT) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oxford Nanopore Technologies

Date Open High Low Close* Volume
24/12/2025 130.50p 131.71p 127.50p 127.90p 174374
23/12/2025 129.00p 133.00p 129.00p 129.50p 987007
22/12/2025 123.20p 129.40p 123.20p 129.40p 1401425
19/12/2025 127.00p 128.60p 123.50p 126.20p 989347
18/12/2025 123.20p 128.70p 123.20p 126.70p 1227978
17/12/2025 125.60p 127.30p 122.30p 124.70p 1198352
16/12/2025 121.60p 127.30p 121.10p 125.60p 1117816
15/12/2025 124.80p 129.70p 121.60p 123.00p 1072798
12/12/2025 129.00p 131.60p 124.30p 124.80p 1328735
11/12/2025 130.00p 131.40p 127.40p 130.70p 1355618
10/12/2025 128.30p 132.60p 125.00p 130.10p 1440456
09/12/2025 131.00p 150.00p 126.50p 130.50p 4100924
08/12/2025 125.30p 132.40p 124.80p 130.50p 2025728
05/12/2025 130.00p 132.50p 124.70p 124.70p 1183612
04/12/2025 132.60p 134.30p 128.10p 130.30p 1352734
03/12/2025 127.10p 133.30p 126.00p 131.90p 1627539
02/12/2025 137.60p 139.00p 127.00p 127.00p 5398952
01/12/2025 141.50p 142.90p 136.10p 139.10p 2755239
28/11/2025 139.50p 143.40p 138.10p 140.90p 1165144
27/11/2025 135.00p 139.10p 135.00p 138.90p 749320
26/11/2025 145.60p 147.00p 136.70p 136.80p 1670232
25/11/2025 137.70p 150.00p 135.20p 144.50p 13640000
24/11/2025 132.60p 137.00p 130.00p 137.00p 4336529
21/11/2025 121.00p 132.30p 121.00p 132.10p 2391576
20/11/2025 123.80p 126.50p 121.60p 124.10p 1351024
19/11/2025 123.60p 126.30p 122.90p 123.20p 716409
18/11/2025 125.00p 126.40p 122.10p 123.60p 939418
17/11/2025 129.00p 132.00p 126.10p 127.70p 864542
14/11/2025 132.50p 132.80p 129.00p 130.40p 1609818
13/11/2025 136.00p 139.00p 133.60p 134.30p 1239428
12/11/2025 140.80p 140.80p 136.30p 136.30p 1257477
11/11/2025 138.50p 141.00p 137.80p 140.40p 2124627
10/11/2025 143.00p 144.14p 137.40p 138.10p 1680249
07/11/2025 133.60p 148.20p 133.60p 140.00p 5219961
06/11/2025 135.60p 136.07p 132.80p 133.70p 5293372
05/11/2025 134.90p 136.90p 132.80p 135.20p 2135058
04/11/2025 133.60p 138.00p 133.60p 136.30p 712449
03/11/2025 138.00p 139.60p 134.80p 135.50p 828850
31/10/2025 138.00p 138.00p 134.70p 137.00p 1607609
30/10/2025 136.70p 139.00p 134.50p 136.50p 843956
29/10/2025 132.70p 138.20p 132.70p 138.20p 1517357
28/10/2025 136.70p 139.10p 134.70p 134.70p 961468
27/10/2025 143.20p 145.90p 136.90p 138.20p 1004314
24/10/2025 143.30p 146.30p 141.40p 143.40p 912018
23/10/2025 141.90p 146.00p 141.60p 144.30p 491653
22/10/2025 142.80p 146.50p 141.60p 143.00p 751505
21/10/2025 141.40p 143.90p 138.30p 143.90p 567969
20/10/2025 139.50p 143.30p 138.00p 141.20p 1044921
17/10/2025 142.00p 143.68p 139.90p 141.30p 730922
16/10/2025 140.50p 144.00p 138.20p 142.00p 1065836
15/10/2025 140.20p 144.10p 138.60p 138.60p 1040623
14/10/2025 143.80p 147.00p 140.80p 141.90p 1299596
13/10/2025 147.00p 149.70p 140.90p 145.80p 1373287
10/10/2025 149.00p 151.30p 145.40p 146.60p 3891966
09/10/2025 149.00p 151.00p 147.00p 150.50p 1019265
08/10/2025 150.00p 151.10p 147.00p 149.30p 1147609
07/10/2025 151.00p 155.50p 149.00p 152.40p 843490
06/10/2025 156.90p 159.90p 153.20p 153.40p 1744687
03/10/2025 153.00p 156.20p 149.10p 156.20p 1384353
02/10/2025 155.00p 160.90p 151.80p 153.00p 1258075
01/10/2025 156.10p 157.20p 151.40p 157.20p 1064551
30/09/2025 150.10p 153.80p 149.10p 152.30p 692459
29/09/2025 149.70p 152.20p 148.70p 151.00p 808653
26/09/2025 148.70p 149.30p 145.00p 149.30p 998930
25/09/2025 154.00p 157.50p 147.00p 147.80p 1604474
24/09/2025 156.00p 158.10p 154.00p 154.50p 699867
23/09/2025 160.00p 160.90p 155.70p 156.80p 1234027
22/09/2025 158.10p 162.70p 157.50p 161.30p 1205705
19/09/2025 160.00p 162.30p 157.10p 158.10p 2367217
18/09/2025 163.20p 163.90p 158.10p 160.80p 1057938
17/09/2025 159.50p 163.00p 156.60p 162.30p 5273875
16/09/2025 163.30p 163.30p 162.30p 157.60p 1435405
15/09/2025 163.30p 167.20p 161.40p 162.30p 1124522
12/09/2025 169.40p 170.90p 164.10p 164.10p 1467643
11/09/2025 167.80p 174.30p 167.80p 170.00p 2577167
10/09/2025 167.80p 174.30p 167.50p 174.30p 1453514
09/09/2025 169.00p 173.40p 167.30p 170.00p 1090032
08/09/2025 164.20p 170.40p 161.87p 171.00p 1924841
05/09/2025 166.00p 166.20p 159.30p 162.10p 973623
04/09/2025 166.60p 166.60p 160.80p 163.20p 892738
03/09/2025 161.90p 165.85p 152.00p 163.50p 1830407
02/09/2025 194.00p 204.66p 159.96p 161.60p 3482594
01/09/2025 181.90p 189.70p 180.00p 185.30p 1230949
29/08/2025 186.00p 188.60p 181.00p 180.90p 713430
28/08/2025 192.30p 197.40p 186.00p 187.20p 970954
27/08/2025 196.00p 202.80p 195.10p 195.20p 626479
26/08/2025 206.60p 208.00p 198.70p 199.70p 4940333
22/08/2025 207.00p 211.80p 207.00p 208.20p 1684034
21/08/2025 210.00p 215.60p 207.80p 211.00p 864352
20/08/2025 210.00p 213.00p 205.20p 210.80p 673968
19/08/2025 210.00p 212.63p 206.40p 209.60p 650851
18/08/2025 210.20p 214.20p 207.80p 209.80p 713403
15/08/2025 216.00p 217.60p 207.85p 210.40p 1342289
14/08/2025 222.00p 222.40p 210.80p 212.40p 2316631
13/08/2025 215.00p 224.80p 211.60p 219.00p 2884604
12/08/2025 209.00p 214.60p 206.80p 211.60p 1814616
11/08/2025 211.00p 217.20p 201.60p 209.20p 2577198
08/08/2025 214.00p 217.20p 211.80p 215.00p 2632926
07/08/2025 212.60p 215.61p 207.00p 212.40p 1067931
06/08/2025 219.00p 219.20p 212.80p 214.00p 1964028
05/08/2025 199.40p 217.00p 199.30p 217.00p 2652789
04/08/2025 201.20p 204.80p 197.00p 198.40p 1282290
01/08/2025 200.60p 204.80p 196.10p 199.50p 1580296
31/07/2025 208.20p 208.40p 200.80p 204.00p 2252572
30/07/2025 202.00p 206.80p 199.51p 202.20p 2428106
29/07/2025 214.40p 220.00p 204.60p 204.60p 3779021
28/07/2025 210.40p 214.84p 206.80p 212.40p 3653148
25/07/2025 206.20p 210.00p 202.40p 210.00p 5051570
24/07/2025 189.80p 204.20p 188.50p 204.20p 6431704
23/07/2025 186.40p 189.70p 181.00p 188.20p 3865891
22/07/2025 175.70p 184.80p 171.32p 184.60p 11059881
21/07/2025 157.40p 178.05p 154.00p 174.80p 9639065
18/07/2025 150.50p 151.20p 145.80p 146.60p 1213822
17/07/2025 152.80p 154.80p 148.90p 149.50p 886768
16/07/2025 151.20p 153.20p 149.50p 150.70p 1071235
15/07/2025 155.50p 155.50p 150.20p 151.50p 1773410
14/07/2025 148.00p 152.60p 148.00p 152.50p 1309341
11/07/2025 150.10p 154.70p 148.40p 148.90p 1412320
10/07/2025 146.80p 154.10p 145.10p 153.40p 1530534
09/07/2025 144.90p 148.50p 143.10p 145.20p 1874734
08/07/2025 143.00p 147.00p 140.30p 144.70p 2176273
07/07/2025 147.40p 149.00p 142.49p 142.50p 1940012
04/07/2025 147.50p 149.06p 145.50p 147.90p 1382929
03/07/2025 144.30p 148.20p 142.90p 147.70p 2274750
02/07/2025 140.80p 143.00p 137.80p 142.00p 2565355
01/07/2025 137.40p 140.30p 136.60p 139.00p 2056325
30/06/2025 135.50p 138.50p 133.20p 136.90p 1656359
27/06/2025 137.20p 139.90p 133.50p 135.60p 2228300
26/06/2025 126.30p 136.90p 125.80p 135.50p 10535198
25/06/2025 127.60p 129.50p 123.70p 126.30p 1762295
24/06/2025 123.60p 125.10p 121.70p 124.00p 1161809
23/06/2025 121.90p 127.27p 119.90p 122.60p 8825251
20/06/2025 119.30p 121.60p 118.80p 119.80p 35885844
19/06/2025 117.50p 121.80p 117.20p 118.50p 5995468
18/06/2025 117.50p 121.40p 117.50p 119.70p 2215819
17/06/2025 118.20p 120.40p 117.50p 119.50p 2381054
16/06/2025 120.00p 122.60p 117.00p 118.50p 3608385
13/06/2025 121.30p 123.20p 118.60p 120.80p 1370088
12/06/2025 124.60p 125.30p 119.38p 122.10p 1795664
11/06/2025 123.70p 126.60p 123.30p 124.90p 2372499
10/06/2025 122.00p 127.00p 122.00p 123.90p 1801783
09/06/2025 121.70p 123.90p 120.30p 123.60p 2159365
06/06/2025 122.00p 122.00p 118.30p 120.00p 1657914
05/06/2025 120.90p 121.70p 117.70p 121.20p 3433394
04/06/2025 120.00p 122.00p 118.50p 120.80p 4023620
03/06/2025 121.40p 121.90p 118.30p 118.90p 4188505
02/06/2025 122.70p 123.30p 118.40p 121.50p 5842388
30/05/2025 121.30p 127.00p 121.30p 123.40p 9661227
29/05/2025 123.20p 125.50p 120.70p 123.30p 5385875
28/05/2025 132.20p 132.20p 122.20p 124.10p 2785108
27/05/2025 128.50p 133.30p 126.30p 131.90p 1775344
23/05/2025 128.10p 130.40p 122.70p 126.10p 1377243
22/05/2025 125.00p 126.60p 122.17p 125.10p 1174332
21/05/2025 123.60p 125.40p 121.50p 124.50p 934815
20/05/2025 123.00p 124.80p 121.00p 124.40p 1343474
19/05/2025 124.80p 126.86p 118.80p 120.60p 3025330
16/05/2025 130.20p 130.20p 126.30p 126.80p 961796
15/05/2025 129.40p 130.70p 125.10p 127.50p 1862443
14/05/2025 129.70p 135.10p 128.55p 128.90p 1627350
13/05/2025 137.70p 138.00p 132.20p 132.30p 1699433
12/05/2025 126.00p 136.30p 126.00p 134.30p 1519604
09/05/2025 130.80p 136.30p 128.50p 128.50p 1698286
08/05/2025 119.20p 133.00p 119.20p 130.90p 2301119
07/05/2025 124.20p 126.00p 118.50p 119.40p 2901945
06/05/2025 132.00p 134.00p 124.90p 126.20p 2993948
02/05/2025 126.00p 126.00p 121.60p 124.30p 1346855
01/05/2025 118.90p 124.20p 117.60p 124.20p 1053837
30/04/2025 118.40p 121.70p 118.40p 118.90p 1377633
29/04/2025 117.90p 119.10p 115.00p 119.00p 1185956
28/04/2025 120.30p 122.30p 117.30p 117.50p 1321498
25/04/2025 123.80p 125.20p 119.30p 119.30p 1160653
24/04/2025 120.00p 124.30p 119.34p 122.10p 1658205
23/04/2025 119.70p 126.00p 119.60p 120.50p 2626429
22/04/2025 117.60p 121.30p 114.50p 117.90p 1845021
17/04/2025 116.80p 119.30p 112.50p 117.90p 2062247
16/04/2025 124.20p 125.00p 115.50p 117.60p 1652731
15/04/2025 125.00p 128.60p 122.70p 124.90p 2248237
14/04/2025 117.90p 128.40p 116.10p 125.10p 2041644
11/04/2025 113.00p 117.50p 112.00p 115.90p 11538927
10/04/2025 111.50p 117.90p 110.80p 111.90p 2246347
09/04/2025 104.80p 106.00p 96.35p 105.00p 8487970
08/04/2025 101.50p 108.30p 100.50p 107.20p 2414013
07/04/2025 101.10p 104.40p 98.40p 98.40p 6952623
04/04/2025 104.10p 108.50p 99.55p 104.50p 4764970
03/04/2025 101.50p 114.40p 101.50p 105.30p 3529078
02/04/2025 102.20p 104.30p 100.20p 103.90p 2733564
01/04/2025 103.10p 103.90p 100.10p 102.80p 3149622
31/03/2025 103.80p 105.00p 101.00p 102.30p 2677290
28/03/2025 102.40p 106.80p 102.40p 105.00p 1424187
27/03/2025 103.90p 105.30p 101.50p 104.70p 1384171
26/03/2025 103.70p 107.40p 101.90p 103.90p 1649734
25/03/2025 102.60p 107.60p 99.85p 101.70p 1280338
24/03/2025 108.20p 113.70p 100.70p 104.30p 3095277
21/03/2025 109.10p 116.10p 108.91p 111.50p 3194803
20/03/2025 109.50p 113.00p 109.16p 109.60p 1551839
19/03/2025 113.30p 115.40p 109.30p 110.30p 1440111
18/03/2025 111.00p 115.00p 107.84p 115.00p 1373314
17/03/2025 100.00p 111.60p 98.80p 110.00p 2472378
14/03/2025 99.05p 102.92p 98.80p 100.20p 623648
13/03/2025 100.20p 104.30p 97.80p 101.80p 1844032

*Close Price adjusted for both dividends and splits