Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Oxford Nanopore Technologies Plc | ONT | London | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.55 | -0.56% | 97.90 | 11:35:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 99.60 | 98.10 | 102.10 | 97.90 | 98.45 |
| Industry Sector |
|---|
| PHARMACEUTICALS & BIOTECHNOLOGY |
ONT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 101.30 | 105.50 | 98.10 | 101.54 | 601,044 | -3.40 | -3.36% |
| 1 Month | 112.80 | 116.70 | 98.10 | 106.76 | 1,062,876 | -14.90 | -13.21% |
| 3 Months | 137.70 | 137.70 | 91.50 | 105.60 | 1,423,477 | -39.80 | -28.90% |
| 6 Months | 173.30 | 211.40 | 91.50 | 134.42 | 1,341,867 | -75.40 | -43.51% |
| 1 Year | 237.60 | 279.00 | 91.50 | 180.19 | 1,385,452 | -139.70 | -58.80% |
| 3 Years | 545.00 | 736.00 | 91.50 | 310.20 | 1,515,885 | -447.10 | -82.04% |
| 5 Years | 545.00 | 736.00 | 91.50 | 310.20 | 1,515,885 | -447.10 | -82.04% |
ONT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 97.90 | -0.55 | -0.56% | 99.60 | 102.10 | 97.90 | 1,033,836 |
| Jun 13 2024 | 98.45 | -4.35 | -4.23% | 101.00 | 103.10 | 98.45 | 516,656 |
| Jun 12 2024 | 102.80 | -0.10 | -0.10% | 103.20 | 105.50 | 101.70 | 603,757 |
| Jun 11 2024 | 102.90 | 1.30 | 1.28% | 101.00 | 103.60 | 100.10 | 511,093 |
| Jun 10 2024 | 101.60 | -0.20 | -0.20% | 100.50 | 104.00 | 100.50 | 1,056,372 |
| Jun 07 2024 | 101.80 | -1.40 | -1.36% | 101.30 | 103.80 | 101.30 | 317,343 |
| Jun 06 2024 | 103.20 | 0.30 | 0.29% | 101.70 | 104.40 | 101.70 | 383,188 |
| Jun 05 2024 | 102.90 | -0.90 | -0.87% | 103.30 | 104.20 | 99.15 | 623,897 |
| Jun 04 2024 | 103.80 | -2.00 | -1.89% | 106.90 | 107.20 | 103.80 | 612,040 |
| Jun 03 2024 | 105.80 | -1.50 | -1.40% | 108.00 | 108.60 | 103.50 | 848,562 |
| May 31 2024 | 107.30 | 2.10 | 2.00% | 103.70 | 109.20 | 103.70 | 1,864,296 |
| May 30 2024 | 105.20 | 0.10 | 0.10% | 105.00 | 107.10 | 103.90 | 638,374 |
| May 29 2024 | 105.10 | -4.70 | -4.28% | 112.80 | 112.80 | 105.10 | 1,060,251 |
| May 28 2024 | 109.80 | -0.50 | -0.45% | 110.00 | 113.90 | 108.20 | 1,155,253 |
| May 24 2024 | 110.30 | -0.80 | -0.72% | 109.90 | 111.50 | 105.80 | 1,509,702 |
| May 23 2024 | 111.10 | 2.30 | 2.11% | 111.50 | 116.70 | 110.90 | 1,530,288 |
| May 22 2024 | 108.80 | 6.10 | 5.94% | 105.00 | 109.20 | 102.70 | 4,827,853 |
| May 21 2024 | 102.70 | -3.00 | -2.84% | 107.60 | 107.60 | 102.60 | 643,043 |
| May 20 2024 | 105.70 | -2.50 | -2.31% | 110.00 | 110.10 | 105.70 | 407,146 |
| May 17 2024 | 108.20 | -3.30 | -2.96% | 112.80 | 112.80 | 107.00 | 1,085,523 |
