Skip to main content
Onterris, Inc. (ONT)
NYSE: ONT · Real-Time Price · USD
20.04
+1.85 (10.17%)
At close: Jun 26, 2026, 4:00 PM EDT
20.02
-0.02 (-0.10%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Onterris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.0420.0717.8420.0420.0410.17%2,556,803
Jun 25, 202617.7218.8517.5318.1918.192.19%491,077
Jun 24, 202616.8517.8516.6717.8017.805.95%1,074,844
Jun 23, 202616.8217.0716.2216.8016.803.00%858,415
Jun 22, 202616.9917.2215.9516.3116.31-5.12%726,455
Jun 18, 202617.2717.6716.7717.1917.190.88%1,141,524
Jun 17, 202616.8917.5816.6817.0417.040.65%718,196
Jun 16, 202616.7316.9616.3216.9316.931.93%601,063
Jun 15, 202617.2217.6516.6116.6116.61-2.81%585,093
Jun 12, 202616.9617.3716.7517.0917.090.23%396,449
Jun 11, 202616.7617.1516.3417.0517.051.43%387,138
Jun 10, 202616.7817.5316.3816.8116.81-0.94%532,455
Jun 9, 202617.5218.0616.7216.9716.971.68%646,129
Jun 8, 202617.7417.9416.5016.6916.69-2.68%763,484
Jun 5, 202617.4317.6916.9817.1517.15-1.94%943,629
Jun 4, 202616.9017.5416.6717.4917.496.00%737,246
Jun 3, 202615.6616.5515.4016.5016.505.03%475,276
Jun 2, 202616.0116.1315.4015.7115.71-3.68%621,301
Jun 1, 202615.8616.4915.7916.3116.311.87%748,520
May 29, 202615.5516.0815.5516.0116.012.23%792,404
May 28, 202615.5515.9015.3915.6615.661.49%544,141
May 27, 202616.0116.2115.4115.4315.43-2.96%727,283
May 26, 202616.4516.9715.6015.9015.90-4.39%818,159
May 22, 202615.7816.9315.7816.6316.635.52%751,323
May 21, 202615.5016.0615.2015.7615.760.77%996,597
May 20, 202614.4215.6514.1315.6415.647.86%592,513
May 19, 202615.1716.0214.2714.5014.50-5.66%1,165,527
May 18, 202615.5315.9015.1615.3715.370.39%784,568
May 15, 202615.2115.6814.8915.3115.310.79%669,417
May 14, 202615.6615.9915.0915.1915.19-2.19%669,672
May 13, 202615.9816.3015.0115.5315.53-0.45%885,859
May 12, 202616.1517.4315.6015.6015.60-2.01%1,005,827
May 11, 202615.9516.6215.1815.9215.92-1.61%1,072,345
May 8, 202617.5117.5115.4016.1816.18-7.28%1,514,898
May 7, 202618.4819.1917.2017.4517.45-20.68%1,361,393
May 6, 202621.9922.1221.4622.0022.00-0.32%312,126
May 5, 202621.8822.4321.5022.0722.073.47%260,683
May 4, 202621.3921.6720.7321.3321.33-3.66%350,032
May 1, 202621.2522.2121.2522.1422.145.18%415,848
Apr 30, 202620.4221.1020.1021.0521.053.39%255,194
Apr 29, 202620.7920.7920.2820.3620.36-2.49%183,925
Apr 28, 202621.2421.3020.7320.8820.88-0.76%191,018
Apr 27, 202621.1521.6920.9721.0421.04-0.52%238,288
Apr 24, 202620.7721.3820.7721.1521.151.20%664,486
Apr 23, 202620.7721.2620.5020.9020.900.53%264,206
Apr 22, 202620.6721.2620.6620.7920.791.07%312,662
Apr 21, 202621.2121.6220.5020.5720.57-3.61%268,772
Apr 20, 202621.7022.0421.3221.3421.34-1.34%271,614
Apr 17, 202621.1322.2221.1321.6321.633.59%644,874
Apr 16, 202621.2821.4120.6820.8820.88-1.32%399,531
Apr 15, 202621.6922.0821.1421.1621.16-2.31%330,131
Apr 14, 202621.6021.8821.2121.6621.660.84%160,451
Apr 13, 202621.4621.5220.5621.4821.48-1.15%311,564
Apr 10, 202622.6322.6321.5221.7321.73-3.68%234,200
Apr 9, 202622.4422.8622.2222.5622.560.04%172,460
Apr 8, 202623.6223.6922.3322.5522.550.18%236,485
Apr 7, 202622.7522.8722.3922.5122.51-1.44%123,876
Apr 6, 202622.6223.2522.5122.8422.840.22%179,731
Apr 2, 202621.7323.1821.7322.7922.791.88%220,326
Apr 1, 202621.9122.7821.9122.3722.372.19%335,520
Mar 31, 202621.4622.0721.2421.8921.894.24%275,604
Mar 30, 202621.3221.7120.8321.0021.00-0.57%221,025
Mar 27, 202622.2622.3820.8721.1221.12-5.63%235,530
Mar 26, 202622.3723.2222.0322.3822.38-1.80%256,143
Mar 25, 202622.9923.2722.1622.7922.791.38%308,092
Mar 24, 202622.1822.7622.0822.4822.48-0.44%270,267
Mar 23, 202622.5923.0022.4122.5822.582.59%333,539
Mar 20, 202622.4922.5721.7922.0122.01-1.65%338,272
Mar 19, 202621.9022.7421.7522.3822.381.08%282,911
Mar 18, 202622.5222.9322.0122.1422.14-3.23%345,672
Mar 17, 202623.6323.9022.8322.8822.88-2.85%476,281
Mar 16, 202625.0025.5723.5023.5523.55-5.46%257,860
Mar 13, 202625.7626.1824.4824.9124.91-3.71%399,142
Mar 12, 202626.4626.9025.8225.8725.87-2.93%539,240
Mar 11, 202627.0127.1326.4026.6526.65-0.78%223,684
Mar 10, 202627.1027.6625.7226.8626.86-1.21%473,409
Mar 9, 202626.6027.4525.6127.1927.190.70%540,042
Mar 6, 202626.2727.0325.5227.0027.00-524,179
Mar 5, 202627.0227.7026.8827.0027.00-0.95%271,512
Mar 4, 202628.1928.4927.0927.2627.26-3.95%259,444
Mar 3, 202627.5628.9027.1628.3828.38-0.73%494,364
Mar 2, 202629.0930.0028.5428.5928.59-2.16%485,920
Feb 27, 202628.6429.8027.3129.2229.222.06%697,629
Feb 26, 202625.3528.9725.1028.6328.6322.46%1,192,663
Feb 25, 202623.0423.3822.4423.3823.383.36%702,872
Feb 24, 202622.3923.1222.0522.6222.621.53%478,953
Feb 23, 202622.7022.9922.0222.2822.28-3.51%391,989
Feb 20, 202622.1923.1522.1923.0923.092.03%367,557
Feb 19, 202621.8022.6521.8022.6322.632.44%483,603
Feb 18, 202621.4522.2521.4522.0922.093.13%538,898
Feb 17, 202620.7321.7320.4921.4221.424.54%810,911
Feb 13, 202621.9422.4720.4820.4920.49-6.48%468,485
Feb 12, 202624.8524.8521.7721.9121.91-10.75%377,169
Feb 11, 202625.1225.2824.2224.5524.55-1.29%146,378
Feb 10, 202624.9325.4824.5824.8724.870.24%213,787
Feb 9, 202624.7325.1324.5624.8124.810.49%188,067
Feb 6, 202623.9124.8923.8624.6924.694.93%290,519
Feb 5, 202623.5324.0223.3623.5323.53-1.71%335,237
Feb 4, 202623.1024.0522.8123.9423.944.36%282,984
Feb 3, 202623.1023.6922.0822.9422.94-0.99%326,347