S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Oxford Nanopore Technologies Plc (PK) (ONTTF)
Oxford Nanopore Technologies Plc (PK) (ONTTF) Historical

ONTTF Oxford Nanopore Technologies Plc (PK)

1.11

-0.02 (-1.77%)

Jun 26 2024 - Closed

Delayed by 15 minutes

ONTTF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	1.11	-0.02	-1.77%	1.10	1.145	1.10	5,002,200
Jun 25 2024	1.13	-0.02	-1.74%	1.13	1.13	1.10	311,220
Jun 24 2024	1.15	-0.05	-4.17%	1.134	1.15	1.13	285,255
Jun 21 2024	1.20	-0.03	-2.44%	1.23	1.23	1.20	362,358
Jun 20 2024	1.23	-0.01	-0.40%	1.22	1.25	1.215	380,592
Jun 18 2024	1.235	0.00	0.24%	1.235	1.25	1.235	147,826
Jun 17 2024	1.232	-0.05	-3.75%	1.26	1.26	1.232	350,875
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
May 14 2024	1.43	0.02	1.42%	1.41	1.43	1.398	141,402
May 13 2024	1.41	-0.04	-2.49%	1.40	1.42	1.39	158,205
May 10 2024	1.446	0.04	2.55%	1.43	1.45	1.43	119,081
May 09 2024	1.41	0.00	0.00%	1.37	1.44	1.37	168,925
May 08 2024	1.41	0.05	3.68%	1.45	1.45	1.41	35,100
May 07 2024	1.36	-0.09	-6.21%	1.43	1.43	1.36	10,066
May 06 2024	1.45	0.05	3.57%	1.42	1.45	1.42	9,423
May 03 2024	1.40	0.05	3.70%	1.36	1.43	1.36	19,693
May 02 2024	1.35	0.05	3.85%	1.315	1.35	1.315	19,500
May 01 2024	1.30	0.08	6.56%	1.265	1.32	1.265	6,242
Apr 30 2024	1.22	-0.13	-9.63%	1.267	1.30	1.22	44,977
Apr 29 2024	1.35	0.10	8.00%	1.30	1.35	1.30	11,380
Apr 26 2024	1.25	0.05	4.17%	1.26	1.26	1.25	1,462
Apr 25 2024	1.20	-0.06	-4.76%	1.21	1.21	1.18	12,728
Apr 24 2024	1.26	0.05	4.13%	1.26	1.26	1.26	1,000
Apr 23 2024	1.21	0.00	0.00%	1.21	1.21	1.21	0
Apr 22 2024	1.21	0.03	2.54%	1.20	1.21	1.18	63,948
Apr 19 2024	1.18	-0.02	-1.67%	1.17	1.19	1.17	16,683
Apr 18 2024	1.20	-0.04	-3.23%	1.20	1.22	1.13	13,380
Apr 17 2024	1.24	-0.01	-0.80%	1.25	1.25	1.24	64,410
Apr 16 2024	1.25	-0.07	-5.31%	1.29	1.29	1.22	206,900
Apr 15 2024	1.3201	-0.05	-3.64%	1.35	1.36	1.3201	107,789
Apr 12 2024	1.37	-0.02	-1.44%	1.39	1.39	1.37	106,000
Apr 11 2024	1.39	-0.02	-1.42%	1.42	1.43	1.39	109,000
Apr 10 2024	1.41	-0.06	-3.95%	1.425	1.445	1.40	108,470
Apr 09 2024	1.468	0.04	3.02%	1.51	1.51	1.45	140,310
Apr 08 2024	1.425	-0.03	-1.72%	1.44	1.44	1.425	106,050
Apr 05 2024	1.45	-0.05	-3.33%	1.45	1.45	1.45	10,000
Apr 04 2024	1.50	0.04	2.60%	1.50	1.50	1.50	7,000
Apr 03 2024	1.462	-0.02	-1.55%	1.47	1.50	1.42	109,218
Apr 02 2024	1.485	-0.07	-4.19%	1.54	1.54	1.485	46,563
Apr 01 2024	1.55	0.01	0.65%	1.46	1.57	1.46	53,725

Oxford Nanopore Technolo... (PK)

First Bancorp of Indiana (PK)

Clean Energy Technologies (QB)

RSE Archive (GM)

CIMB Group Holdings BHD (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions