2m 2m 2m 2m 2m 2m 2m
Oxford Nan Tech (ONTTF)
OTC
$2.17-$0.11 (-4.91%)
Price as of Aug 24, 2026- N/AMarket Cap
- -25.16%1-Year Change
- BiotechnologyIndustry
Oxford Nan Tech (ONTTF)
$2.17-$0.11 (-4.91%)
- 1 Month+47.42%Low Price$1.44High Price$2.24
- 3 Months+22.60%Low Price$1.44High Price$2.24
- 1 Year-23.75%Low Price$1.41High Price$2.90
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/24/2026 | 2.13 | 2.30 | 2.06 | 2.17 | +1.88% | 15,747 |
08/21/2026 | 2.25 | 2.27 | 2.13 | 2.13 | -4.91% | 2,680 |
08/20/2026 | 1.90 | 2.24 | 1.90 | 2.24 | +24.44% | 17,088 |
08/19/2026 | 1.85 | 1.90 | 1.80 | 1.80 | +9.09% | 20,572 |
08/18/2026 | 1.72 | 1.72 | 1.65 | 1.65 | -5.71% | 457 |
08/17/2026 | 1.74 | 1.75 | 1.74 | 1.75 | +1.16% | 2,469 |
08/14/2026 | 1.73 | 1.73 | 1.73 | 1.73 | +0.58% | 500 |
08/13/2026 | 1.79 | 1.79 | 1.72 | 1.72 | -4.44% | 1,905 |
08/12/2026 | 1.77 | 1.80 | 1.73 | 1.80 | +2.86% | 1,706 |
08/11/2026 | 1.72 | 1.76 | 1.72 | 1.75 | +1.16% | 15,758 |
08/10/2026 | 1.70 | 1.73 | 1.65 | 1.73 | +9.49% | 36,147 |
08/07/2026 | 1.59 | 1.59 | 1.58 | 1.58 | -2.47% | 550 |
08/06/2026 | 1.60 | 1.62 | 1.51 | 1.62 | +5.19% | 32,320 |
08/05/2026 | 1.52 | 1.54 | 1.52 | 1.54 | +0.16% | 1,350 |
08/04/2026 | 1.61 | 1.61 | 1.53 | 1.54 | -1.31% | 8,900 |
08/03/2026 | 1.60 | 1.60 | 1.56 | 1.56 | +1.17% | 3,700 |
07/31/2026 | 1.54 | 1.54 | 1.50 | 1.54 | +4.05% | 5,423 |
07/30/2026 | 1.50 | 1.52 | 1.48 | 1.48 | 0.00% | 7,362 |
07/29/2026 | 1.50 | 1.50 | 1.45 | 1.48 | +2.78% | 47,019 |
07/28/2026 | 1.46 | 1.46 | 1.41 | 1.44 | 0.00% | 13,000 |
07/27/2026 | 1.47 | 1.47 | 1.44 | 1.44 | -2.17% | 44,820 |
07/24/2026 | 1.50 | 1.50 | 1.45 | 1.47 | -4.42% | 11,982 |
07/23/2026 | 1.50 | 1.54 | 1.50 | 1.54 | +0.65% | 24,000 |
07/21/2026 | 1.50 | 1.53 | 1.50 | 1.53 | +2.00% | 1,600 |
07/20/2026 | 1.53 | 1.53 | 1.50 | 1.50 | 0.00% | 8,170 |
07/17/2026 | 1.54 | 1.55 | 1.50 | 1.50 | -1.96% | 31,300 |
07/16/2026 | 1.58 | 1.58 | 1.52 | 1.53 | -3.16% | 35,900 |
07/14/2026 | 1.63 | 1.63 | 1.58 | 1.58 | +0.64% | 750 |
07/13/2026 | 1.52 | 1.57 | 1.51 | 1.57 | -5.14% | 46,030 |
07/10/2026 | 1.73 | 1.73 | 1.63 | 1.66 | +3.03% | 1,953 |
07/09/2026 | 1.61 | 1.61 | 1.61 | 1.61 | +0.53% | 1,000 |
07/08/2026 | 1.61 | 1.61 | 1.60 | 1.60 | -6.00% | 1,200 |
07/06/2026 | 1.59 | 1.70 | 1.59 | 1.70 | +4.29% | 14,210 |
07/02/2026 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | 700 |
07/01/2026 | 1.72 | 1.75 | 1.65 | 1.70 | +3.03% | 1,841 |
06/30/2026 | 1.63 | 1.65 | 1.63 | 1.65 | -0.60% | 1,473 |
06/29/2026 | 1.66 | 1.66 | 1.66 | 1.66 | 0.00% | 3,500 |
06/26/2026 | 1.66 | 1.66 | 1.66 | 1.66 | +7.76% | 3,600 |
06/24/2026 | 1.51 | 1.54 | 1.51 | 1.54 | -1.63% | 35,625 |
06/23/2026 | 1.55 | 1.57 | 1.55 | 1.57 | +6.53% | 3,100 |
06/22/2026 | 1.60 | 1.60 | 1.47 | 1.47 | -6.73% | 7,600 |
06/18/2026 | 1.27 | 1.62 | 1.27 | 1.58 | -0.88% | 14,550 |
06/17/2026 | 1.60 | 1.60 | 1.59 | 1.59 | 0.00% | 16,000 |
06/16/2026 | 1.50 | 1.59 | 1.50 | 1.59 | -1.09% | 1,208 |
06/12/2026 | 1.59 | 1.61 | 1.56 | 1.61 | -2.64% | 99,075 |
06/11/2026 | 1.65 | 1.65 | 1.65 | 1.65 | +0.07% | 386 |
06/10/2026 | 1.72 | 1.72 | 1.65 | 1.65 | -4.07% | 31,911 |
06/09/2026 | 1.59 | 1.83 | 1.59 | 1.72 | -6.52% | 16,716 |
06/08/2026 | 1.78 | 1.86 | 1.75 | 1.84 | +8.24% | 36,557 |
06/05/2026 | 1.75 | 1.80 | 1.70 | 1.70 | -10.05% | 14,700 |
06/04/2026 | 1.93 | 2.03 | 1.88 | 1.89 | +6.78% | 46,420 |
06/03/2026 | 1.90 | 1.90 | 1.77 | 1.77 | -6.84% | 16,550 |
06/02/2026 | 1.88 | 1.90 | 1.88 | 1.90 | +5.56% | 17,040 |
06/01/2026 | 1.80 | 1.80 | 1.80 | 1.80 | -3.41% | 3,500 |
05/29/2026 | 2.01 | 2.01 | 1.78 | 1.86 | +6.22% | 54,020 |
05/28/2026 | 1.89 | 1.89 | 1.62 | 1.75 | -2.53% | 121,133 |
05/27/2026 | 1.85 | 1.92 | 1.80 | 1.80 | +2.86% | 4,245 |
05/26/2026 | 1.88 | 1.88 | 1.66 | 1.75 | -1.13% | 34,819 |
05/22/2026 | 1.80 | 1.80 | 1.74 | 1.77 | +5.36% | 65,050 |
05/21/2026 | 1.68 | 1.68 | 1.68 | 1.68 | +6.33% | 12,500 |
05/20/2026 | 1.56 | 1.58 | 1.56 | 1.58 | -5.97% | 349 |
05/19/2026 | 1.63 | 1.68 | 1.63 | 1.68 | +3.09% | 32,000 |
05/15/2026 | 1.48 | 1.70 | 1.48 | 1.63 | +2.52% | 6,950 |
05/14/2026 | 1.67 | 1.67 | 1.59 | 1.59 | -3.64% | 6,520 |
05/13/2026 | 1.52 | 1.65 | 1.52 | 1.65 | +7.14% | 6,875 |
05/12/2026 | 1.54 | 1.54 | 1.54 | 1.54 | 0.00% | 2,250 |
05/11/2026 | 1.55 | 1.56 | 1.54 | 1.54 | -3.45% | 107,650 |
05/08/2026 | 1.62 | 1.62 | 1.60 | 1.60 | -0.31% | 51,860 |
05/07/2026 | 1.75 | 1.75 | 1.60 | 1.60 | +1.27% | 24,225 |
05/06/2026 | 1.58 | 1.58 | 1.58 | 1.58 | +0.33% | 2,005 |
05/05/2026 | 1.53 | 1.57 | 1.45 | 1.57 | +11.68% | 46,527 |
05/04/2026 | 1.41 | 1.41 | 1.41 | 1.41 | -19.42% | 210 |
04/30/2026 | 1.75 | 1.75 | 1.75 | 1.75 | +10.17% | 500 |
04/29/2026 | 1.51 | 1.61 | 1.50 | 1.59 | -10.26% | 30,238 |
04/28/2026 | 1.64 | 1.77 | 1.60 | 1.77 | 0.00% | 35,550 |
04/27/2026 | 1.66 | 1.77 | 1.58 | 1.77 | +5.99% | 6,213 |
04/24/2026 | 1.55 | 1.67 | 1.55 | 1.67 | +4.38% | 7,400 |
04/23/2026 | 1.61 | 1.61 | 1.60 | 1.60 | -3.03% | 10,250 |
04/22/2026 | 1.65 | 1.65 | 1.65 | 1.65 | -4.35% | 31,350 |
04/21/2026 | 1.69 | 1.73 | 1.69 | 1.73 | +13.49% | 7,000 |
04/20/2026 | 1.52 | 1.68 | 1.52 | 1.52 | -8.43% | 200,500 |
04/17/2026 | 1.63 | 1.68 | 1.60 | 1.66 | +3.75% | 3,700 |
04/16/2026 | 1.60 | 1.60 | 1.60 | 1.60 | +4.30% | 500 |
04/15/2026 | 1.62 | 1.62 | 1.53 | 1.53 | +1.41% | 12,793 |
04/14/2026 | 1.60 | 1.60 | 1.48 | 1.51 | +5.78% | 58,504 |
04/13/2026 | 1.50 | 1.51 | 1.43 | 1.43 | -2.05% | 5,250 |
04/10/2026 | 1.46 | 1.46 | 1.46 | 1.46 | +0.69% | 350 |
04/09/2026 | 1.50 | 1.54 | 1.40 | 1.45 | -8.60% | 48,730 |
04/08/2026 | 1.59 | 1.59 | 1.59 | 1.59 | -3.27% | 500 |
04/06/2026 | 1.61 | 1.64 | 1.61 | 1.64 | +2.50% | 31,000 |
04/02/2026 | 1.60 | 1.60 | 1.60 | 1.60 | +3.90% | 1,722 |
04/01/2026 | 1.62 | 1.62 | 1.54 | 1.54 | +0.65% | 80,101 |
03/31/2026 | 1.68 | 1.68 | 1.42 | 1.53 | 0.00% | 1,425 |
03/30/2026 | 1.46 | 1.53 | 1.41 | 1.53 | 0.00% | 58,800 |
03/27/2026 | 1.53 | 1.53 | 1.53 | 1.53 | -7.27% | 10,225 |
03/26/2026 | 1.65 | 1.65 | 1.65 | 1.65 | -4.62% | 3,000 |
03/25/2026 | 1.67 | 1.74 | 1.67 | 1.73 | +5.49% | 2,611 |
03/24/2026 | 1.67 | 1.67 | 1.64 | 1.64 | -1.50% | 18,910 |
03/23/2026 | 1.67 | 1.67 | 1.67 | 1.67 | +8.82% | 700 |
03/20/2026 | 1.70 | 1.77 | 1.53 | 1.53 | -4.97% | 25,854 |