Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Oxford Nanopore Technologies Plc (PK) | ONTTF | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.02 | -1.54% | 1.28 | 16:06:11 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.30 | 1.26 | 1.30 | 1.28 | 1.30 |
ONTTF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.34 | 1.38 | 1.26 | 1.34 | 131,096 | -0.06 | -4.48% |
| 1 Month | 1.40 | 1.426 | 1.26 | 1.37 | 200,483 | -0.12 | -8.57% |
| 3 Months | 1.69 | 1.69 | 1.13 | 1.38 | 107,223 | -0.41 | -24.26% |
| 6 Months | 2.415 | 2.70 | 1.13 | 1.48 | 57,648 | -1.14 | -47.00% |
| 1 Year | 2.93 | 3.52 | 1.13 | 1.65 | 33,187 | -1.65 | -56.31% |
| 3 Years | 8.5669 | 10.20 | 1.13 | 2.55 | 19,648 | -7.29 | -85.06% |
| 5 Years | 8.5669 | 10.20 | 1.13 | 2.55 | 19,648 | -7.29 | -85.06% |
ONTTF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.28 | -0.02 | -1.54% | 1.30 | 1.30 | 1.26 | 213,948 |
| Jun 13 2024 | 1.30 | -0.08 | -5.80% | 1.32 | 1.32 | 1.29 | 122,758 |
| Jun 12 2024 | 1.38 | 0.03 | 2.22% | 1.38 | 1.38 | 1.38 | 163,552 |
| Jun 11 2024 | 1.35 | 0.04 | 2.66% | 1.33 | 1.35 | 1.325 | 134,620 |
| Jun 10 2024 | 1.315 | 0.00 | 0.38% | 1.34 | 1.34 | 1.30 | 161,076 |
| Jun 07 2024 | 1.31 | -0.01 | -0.76% | 1.34 | 1.34 | 1.31 | 73,474 |
| Jun 06 2024 | 1.32 | 0.04 | 3.13% | 1.31 | 1.32 | 1.31 | 103,295 |
| Jun 05 2024 | 1.28 | -0.07 | -5.18% | 1.31 | 1.33 | 1.28 | 140,972 |
| Jun 04 2024 | 1.3499 | 0.00 | 0.00% | 1.3499 | 1.3499 | 1.3499 | 0 |
| Jun 03 2024 | 1.3499 | -0.01 | -0.38% | 1.35 | 1.35 | 1.326 | 186,006 |
| May 31 2024 | 1.355 | -0.03 | -1.81% | 1.37 | 1.375 | 1.355 | 392,280 |
| May 30 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0 |
| May 29 2024 | 1.38 | -0.02 | -1.43% | 1.39 | 1.39 | 1.38 | 227,812 |
| May 28 2024 | 1.40 | 0.00 | 0.00% | 1.4199 | 1.4199 | 1.40 | 228,007 |
| May 24 2024 | 1.40 | -0.02 | -1.41% | 1.40 | 1.40 | 1.40 | 319,421 |
| May 23 2024 | 1.42 | 0.02 | 1.43% | 1.426 | 1.426 | 1.406 | 334,877 |
| May 22 2024 | 1.40 | 0.05 | 3.70% | 1.41 | 1.41 | 1.39 | 387,232 |
| May 21 2024 | 1.35 | -0.04 | -2.88% | 1.35 | 1.35 | 1.31 | 153,006 |
| May 20 2024 | 1.39 | 0.02 | 1.83% | 1.388 | 1.39 | 1.365 | 70,391 |
| May 17 2024 | 1.365 | -0.09 | -5.86% | 1.40 | 1.40 | 1.365 | 209,434 |
| May 16 2024 | 1.45 | -0.02 | -1.26% | 1.45 | 1.45 | 1.44 | 161,997 |
| May 15 2024 | 1.4685 | 0.04 | 2.69% | 1.44 | 1.475 | 1.44 | 225,592 |
