Get the Stockscreener App
1.534
1.41%
0.0213
Oxford Nanopore Stock (ONTTF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 15, 2026 | $1.61 | $1.53 | $0.081 | 12,793.0 | +1.41% |
| Apr 14, 2026 | $1.60 | $1.48 | $0.1195 | 58,504.0 | +5.78% |
| Apr 13, 2026 | $1.51 | $1.43 | $0.078 | 5,250.0 | -2.05% |
| Apr 10, 2026 | $1.46 | $1.46 | $0.00 | 350.0 | +0.69% |
| Apr 09, 2026 | $1.53 | $1.40 | $0.135 | 48,730.0 | -8.60% |
| Apr 08, 2026 | $1.59 | $1.59 | $0.00 | 500.0 | -3.27% |
| Apr 06, 2026 | $1.64 | $1.61 | $0.03 | 31,000.0 | +2.50% |
| Apr 02, 2026 | $1.60 | $1.60 | $0.00 | 1,722.0 | +3.90% |
| Apr 01, 2026 | $1.62 | $1.54 | $0.08 | 80,101.0 | +0.65% |
| Mar 31, 2026 | $1.68 | $1.42 | $0.26 | 1,425.0 | +0.00% |
| Mar 30, 2026 | $1.53 | $1.41 | $0.12 | 58,800.0 | +0.00% |
| Mar 27, 2026 | $1.53 | $1.53 | $0.00 | 10,225.0 | -7.27% |
| Mar 26, 2026 | $1.65 | $1.65 | $0.00 | 3,000.0 | -4.62% |
| Mar 25, 2026 | $1.74 | $1.67 | $0.07 | 2,611.0 | +5.49% |
| Mar 24, 2026 | $1.67 | $1.64 | $0.032 | 18,910.0 | -1.50% |
| Mar 23, 2026 | $1.67 | $1.67 | $0.00 | 700.0 | +8.82% |
| Mar 20, 2026 | $1.77 | $1.53 | $0.24 | 25,854.0 | -4.97% |
| Mar 19, 2026 | $1.77 | $1.56 | $0.21 | 43,129.0 | -3.59% |
| Mar 18, 2026 | $1.67 | $1.67 | $0.005 | 2,250.0 | +2.45% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $1.64 | $1.40 | $0.24 | 251,743.0 | +0.26% |
| Mar, 2026 | $1.84 | $1.41 | $0.43 | 338,001.0 | -15.00% |
| Feb, 2026 | $2.49 | $1.69 | $0.80 | 213,069.0 | -28.00% |
| Jan, 2026 | $2.50 | $1.70 | $0.80 | 318,146.0 | +45.35% |
Oxford Nanopore Stock (ONTTF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.98 | $1.61 | $0.37 | 702,586.0 | -6.45% |
| Nov, 2025 | $1.94 | $1.63 | $0.31 | 498,475.0 | +2.76% |
| Oct, 2025 | $2.33 | $1.63 | $0.70 | 1,331,369.0 | -15.42% |
| Sep, 2025 | $2.50 | $1.96 | $0.544 | 416,108.0 | -16.73% |
| Aug, 2025 | $3.19 | $2.51 | $0.6835 | 146,701.0 | -5.17% |
| 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% |
5.45%
0.46%
Cap:
|
Volume (24h):