Get the Stockscreener App
2.6381
0.07%
-0.0019
Oxford Nanopore Stock (ONTTF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 04, 2025 | $2.80 | $2.64 | $0.1619 | 1,760.0 | -0.07% |
| Aug 01, 2025 | $2.80 | $2.64 | $0.16 | 5,400.0 | -2.58% |
| Jul 31, 2025 | $2.80 | $2.68 | $0.12 | 6,800.0 | +0.18% |
| Jul 30, 2025 | $2.71 | $2.71 | $0.00 | 400.0 | -4.08% |
| Jul 29, 2025 | $2.82 | $2.75 | $0.0685 | 5,550.0 | +0.36% |
| Jul 28, 2025 | $3.34 | $2.65 | $0.69 | 41,654.0 | -0.88% |
| Jul 25, 2025 | $2.87 | $2.67 | $0.20 | 276,149.0 | +0.18% |
| Jul 24, 2025 | $2.83 | $2.58 | $0.25 | 87,247.0 | +10.98% |
| Jul 23, 2025 | $2.75 | $2.50 | $0.25 | 8,100.0 | +2.00% |
| Jul 22, 2025 | $2.50 | $2.40 | $0.10 | 4,459.0 | +5.65% |
| Jul 21, 2025 | $2.40 | $2.21 | $0.19 | 135,018.0 | +19.51% |
| Jul 18, 2025 | $2.05 | $1.98 | $0.07 | 23,778.0 | -2.94% |
| Jul 17, 2025 | $2.04 | $2.02 | $0.016 | 13,425.0 | +1.49% |
| Jul 16, 2025 | $2.04 | $2.01 | $0.03 | 2,203.0 | -0.91% |
| Jul 15, 2025 | $2.09 | $2.01 | $0.0756 | 7,543.0 | -1.11% |
| Jul 14, 2025 | $2.16 | $2.05 | $0.1088 | 2,591.0 | +0.16% |
| Jul 11, 2025 | $2.05 | $2.00 | $0.048 | 37,230.0 | -1.54% |
| Jul 10, 2025 | $2.10 | $2.00 | $0.10 | 11,962.0 | +5.05% |
| Jul 08, 2025 | $1.98 | $1.93 | $0.05 | 6,377.0 | +2.38% |
Oxford Nanopore Stock (ONTTF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oxford Nanopore stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONTTF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oxford Nanopore stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oxford Nanopore Stock (ONTTF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $2.80 | $2.64 | $0.1619 | 7,160.0 | -2.65% |
| Jul, 2025 | $3.34 | $1.84 | $1.49 | 755,701.0 | +48.90% |
| Jun, 2025 | $1.92 | $1.49 | $0.43 | 352,104.0 | +8.10% |
| May, 2025 | $1.90 | $1.55 | $0.35 | 208,267.0 | +7.92% |
| Apr, 2025 | $1.92 | $1.24 | $0.68 | 133,466.0 | +18.18% |
| Mar, 2025 | $1.60 | $1.07 | $0.53 | 793,902.0 | -6.38% |
| Feb, 2025 | $1.76 | $1.30 | $0.46 | 221,538.0 | -18.02% |
| Jan, 2025 | $1.93 | $1.59 | $0.3387 | 212,968.0 | +4.56% |
Oxford Nanopore Stock (ONTTF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.14 | $1.57 | $0.565 | 597,944.0 | -24.04% |
| Nov, 2024 | $2.08 | $1.50 | $0.58 | 237,531.0 | +10.05% |
| Oct, 2024 | $2.24 | $1.81 | $0.43 | 10,978,879.0 | -13.70% |
| Sep, 2024 | $2.34 | $1.62 | $0.7225 | 4,638,014.0 | +41.34% |
| Aug, 2024 | $1.84 | $1.40 | $0.4399 | 7,866,756.0 | -1.93% |
| Jul, 2024 | $1.82 | $1.22 | $0.5999 | 8,087,229.0 | +32.55% |
| Jun, 2024 | $1.38 | $1.10 | $0.28 | 8,758,685.0 | -12.03% |
| May, 2024 | $1.48 | $1.26 | $0.21 | 3,397,686.0 | +11.07% |
| Apr, 2024 | $1.57 | $1.13 | $0.44 | 1,340,993.0 | -20.78% |
| Mar, 2024 | $1.91 | $1.52 | $0.39 | 292,664.0 | -8.88% |
| Feb, 2024 | $2.07 | $1.69 | $0.38 | 372,183.0 | -17.40% |
| Jan, 2024 | $2.60 | $1.76 | $0.84 | 392,870.0 | -21.31% |
Oxford Nanopore Stock (ONTTF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.70 | $2.17 | $0.53 | 220,040.0 | +5.09% |
| Nov, 2023 | $2.75 | $2.35 | $0.40 | 138,463.0 | -2.02% |
| Oct, 2023 | $2.74 | $2.33 | $0.41 | 280,326.0 | -1.37% |
| Sep, 2023 | $3.05 | $2.44 | $0.605 | 123,049.0 | -15.23% |
| Aug, 2023 | $3.46 | $2.96 | $0.50 | 131,765.0 | -9.17% |
| Jul, 2023 | $3.52 | $2.70 | $0.82 | 171,617.0 | +18.75% |
| Jun, 2023 | $3.45 | $2.65 | $0.80 | 164,260.0 | -13.58% |
| May, 2023 | $3.25 | $2.80 | $0.45 | 185,332.0 | +16.97% |
| Apr, 2023 | $2.89 | $2.59 | $0.30 | 124,206.0 | -1.42% |
| Mar, 2023 | $2.81 | $2.20 | $0.61 | 263,609.0 | +10.63% |
| Feb, 2023 | $3.17 | $2.48 | $0.69 | 267,206.0 | -15.89% |
| Jan, 2023 | $3.47 | $2.95 | $0.52 | 243,939.0 | +0.50% |
3.08%
0.35%
Cap:
|
Volume (24h):