Skip to main content
logo
Onterris, Inc. (ONT)
NYSE: ONT · Real-Time Price · USD
20.92
0.00 (0.00%)
Jul 2, 2026, 4:00 PM EDT - Market closed

Onterris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202620.9321.3820.1720.9220.921.45%445,961
Jul 1, 202620.5821.1420.3620.6220.622.03%555,048
Jun 30, 202620.4620.7919.6020.2120.21-0.98%575,079
Jun 29, 202619.9220.5019.5520.4120.411.85%745,023
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