Onterris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	17.22	17.65	16.61	16.61	16.61	-2.81%	585,093
Jun 12, 2026	16.96	17.37	16.75	17.09	17.09	0.23%	396,449
Jun 11, 2026	16.76	17.15	16.34	17.05	17.05	1.43%	387,138
Jun 10, 2026	16.78	17.53	16.38	16.81	16.81	-0.94%	532,455
Jun 9, 2026	17.52	18.06	16.72	16.97	16.97	1.68%	646,129
Jun 8, 2026	17.74	17.94	16.50	16.69	16.69	-2.68%	763,484
Jun 5, 2026	17.43	17.69	16.98	17.15	17.15	-1.94%	943,629
Jun 4, 2026	16.90	17.54	16.67	17.49	17.49	6.00%	737,246
Jun 3, 2026	15.66	16.55	15.40	16.50	16.50	5.03%	475,276
Jun 2, 2026	16.01	16.13	15.40	15.71	15.71	-3.68%	621,301
Jun 1, 2026	15.86	16.49	15.79	16.31	16.31	1.87%	748,520
May 29, 2026	15.55	16.08	15.55	16.01	16.01	2.23%	792,404
May 28, 2026	15.55	15.90	15.39	15.66	15.66	1.49%	544,141
May 27, 2026	16.01	16.21	15.41	15.43	15.43	-2.96%	727,283
May 26, 2026	16.45	16.97	15.60	15.90	15.90	-4.39%	818,159
May 22, 2026	15.78	16.93	15.78	16.63	16.63	5.52%	751,323
May 21, 2026	15.50	16.06	15.20	15.76	15.76	0.77%	996,597
May 20, 2026	14.42	15.65	14.13	15.64	15.64	7.86%	592,513
May 19, 2026	15.17	16.02	14.27	14.50	14.50	-5.66%	1,165,527
May 18, 2026	15.53	15.90	15.16	15.37	15.37	0.39%	784,568
May 15, 2026	15.21	15.68	14.89	15.31	15.31	0.79%	669,417
May 14, 2026	15.66	15.99	15.09	15.19	15.19	-2.19%	669,672
May 13, 2026	15.98	16.30	15.01	15.53	15.53	-0.45%	885,859
May 12, 2026	16.15	17.43	15.60	15.60	15.60	-2.01%	1,005,827
May 11, 2026	15.95	16.62	15.18	15.92	15.92	-1.61%	1,072,345
May 8, 2026	17.51	17.51	15.40	16.18	16.18	-7.28%	1,514,898
May 7, 2026	18.48	19.19	17.20	17.45	17.45	-20.68%	1,361,393
May 6, 2026	21.99	22.12	21.46	22.00	22.00	-0.32%	312,126
May 5, 2026	21.88	22.43	21.50	22.07	22.07	3.47%	260,683
May 4, 2026	21.39	21.67	20.73	21.33	21.33	-3.66%	350,032
May 1, 2026	21.25	22.21	21.25	22.14	22.14	5.18%	415,848
Apr 30, 2026	20.42	21.10	20.10	21.05	21.05	3.39%	255,194
Apr 29, 2026	20.79	20.79	20.28	20.36	20.36	-2.49%	183,925
Apr 28, 2026	21.24	21.30	20.73	20.88	20.88	-0.76%	191,018
Apr 27, 2026	21.15	21.69	20.97	21.04	21.04	-0.52%	238,288
Apr 24, 2026	20.77	21.38	20.77	21.15	21.15	1.20%	664,486
Apr 23, 2026	20.77	21.26	20.50	20.90	20.90	0.53%	264,206
Apr 22, 2026	20.67	21.26	20.66	20.79	20.79	1.07%	312,662
Apr 21, 2026	21.21	21.62	20.50	20.57	20.57	-3.61%	268,772
Apr 20, 2026	21.70	22.04	21.32	21.34	21.34	-1.34%	271,614
Apr 17, 2026	21.13	22.22	21.13	21.63	21.63	3.59%	644,874
Apr 16, 2026	21.28	21.41	20.68	20.88	20.88	-1.32%	399,531
Apr 15, 2026	21.69	22.08	21.14	21.16	21.16	-2.31%	330,131
Apr 14, 2026	21.60	21.88	21.21	21.66	21.66	0.84%	160,451
Apr 13, 2026	21.46	21.52	20.56	21.48	21.48	-1.15%	311,564
Apr 10, 2026	22.63	22.63	21.52	21.73	21.73	-3.68%	234,200
Apr 9, 2026	22.44	22.86	22.22	22.56	22.56	0.04%	172,460
Apr 8, 2026	23.62	23.69	22.33	22.55	22.55	0.18%	236,485
Apr 7, 2026	22.75	22.87	22.39	22.51	22.51	-1.44%	123,876
Apr 6, 2026	22.62	23.25	22.51	22.84	22.84	0.22%	179,731