Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Oxford Nanopore Technologies Plc | ONT | London | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 3.80 | 4.08% | 96.90 | 01:35:01 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 93.95 | 93.95 | 98.15 | 96.90 | 93.10 |
| Industry Sector |
|---|
| PHARMACEUTICALS & BIOTECHNOLOGY |
ONT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 94.10 | 103.30 | 91.50 | 97.88 | 1,143,294 | 2.80 | 2.98% |
| 1 Month | 122.80 | 125.30 | 91.50 | 104.28 | 1,328,764 | -25.90 | -21.09% |
| 3 Months | 159.80 | 163.80 | 91.50 | 129.22 | 1,233,645 | -62.90 | -39.36% |
| 6 Months | 202.80 | 223.80 | 91.50 | 160.51 | 1,244,252 | -105.90 | -52.22% |
| 1 Year | 217.20 | 279.00 | 91.50 | 199.40 | 1,321,065 | -120.30 | -55.39% |
| 3 Years | 545.00 | 736.00 | 91.50 | 320.88 | 1,511,704 | -448.10 | -82.22% |
| 5 Years | 545.00 | 736.00 | 91.50 | 320.88 | 1,511,704 | -448.10 | -82.22% |
ONT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 93.10 | -9.50 | -9.26% | 101.40 | 102.00 | 91.50 | 1,353,267 |
| 25 Apr 2024 | 102.60 | 0.10 | 0.10% | 101.50 | 103.30 | 98.30 | 1,657,226 |
| 24 Apr 2024 | 102.50 | 6.25 | 6.49% | 96.30 | 102.90 | 96.30 | 962,292 |
| 23 Apr 2024 | 96.25 | 3.50 | 3.77% | 94.70 | 98.25 | 92.55 | 904,793 |
| 20 Apr 2024 | 92.75 | -1.75 | -1.85% | 94.10 | 95.35 | 92.00 | 838,891 |
| 19 Apr 2024 | 94.50 | -4.40 | -4.45% | 100.00 | 100.00 | 92.25 | 2,447,936 |
| 18 Apr 2024 | 98.90 | -1.30 | -1.30% | 98.60 | 101.10 | 92.20 | 3,400,894 |
| 17 Apr 2024 | 100.20 | -6.90 | -6.44% | 103.80 | 108.80 | 100.20 | 1,754,355 |
| 16 Apr 2024 | 107.10 | 0.10 | 0.09% | 107.00 | 109.90 | 104.00 | 2,030,679 |
| 13 Apr 2024 | 107.00 | -1.90 | -1.74% | 112.00 | 112.60 | 107.00 | 650,093 |
| 12 Apr 2024 | 108.90 | -3.30 | -2.94% | 110.60 | 113.80 | 108.80 | 970,973 |
| 11 Apr 2024 | 112.20 | -2.80 | -2.43% | 114.80 | 116.60 | 111.40 | 1,125,858 |
| 10 Apr 2024 | 115.00 | 3.50 | 3.14% | 110.00 | 118.30 | 110.00 | 1,075,961 |
| 09 Apr 2024 | 111.50 | -1.70 | -1.50% | 112.70 | 113.80 | 110.00 | 676,484 |
| 06 Apr 2024 | 113.20 | -3.80 | -3.25% | 114.90 | 116.70 | 112.00 | 693,796 |
| 05 Apr 2024 | 117.00 | 1.00 | 0.86% | 117.00 | 120.80 | 115.00 | 1,545,260 |
| 04 Apr 2024 | 116.00 | -1.40 | -1.19% | 116.80 | 120.60 | 116.00 | 929,591 |
| 03 Apr 2024 | 117.40 | -4.10 | -3.37% | 122.80 | 125.30 | 117.00 | 899,408 |
| 29 Mar 2024 | 121.50 | -5.50 | -4.33% | 125.70 | 125.70 | 119.00 | 692,123 |
| 28 Mar 2024 | 127.00 | 2.70 | 2.17% | 125.50 | 129.40 | 119.80 | 721,347 |
| 27 Mar 2024 | 124.30 | 1.60 | 1.30% | 125.00 | 125.30 | 118.90 | 1,038,139 |
