Onterris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	13.10	13.71	13.09	13.55	13.55	2.03%	846,182
Oct 13, 2026	13.23	13.54	12.84	13.28	13.28	0.15%	447,850
Oct 12, 2026	13.82	13.99	13.04	13.26	13.26	-3.98%	472,650
Oct 9, 2026	13.58	13.98	13.42	13.81	13.81	0.73%	852,615
Oct 8, 2026	14.06	14.06	13.18	13.71	13.71	-3.59%	693,718
Oct 7, 2026	14.27	14.48	13.53	14.22	14.22	-2.07%	521,404
Oct 6, 2026	14.27	14.61	13.93	14.52	14.52	2.18%	554,691
Oct 5, 2026	12.74	14.25	12.35	14.21	14.21	11.80%	816,606
Oct 2, 2026	12.75	13.30	12.26	12.71	12.71	-0.16%	996,111
Oct 1, 2026	13.51	13.51	12.55	12.73	12.73	-4.86%	1,750,454
Sep 30, 2026	14.19	14.40	13.19	13.38	13.38	-5.17%	783,484
Sep 29, 2026	14.64	14.77	13.99	14.11	14.11	-3.62%	585,074
Sep 28, 2026	13.55	14.77	13.46	14.64	14.64	4.57%	1,112,177
Sep 25, 2026	16.77	17.19	13.98	14.00	14.00	-16.77%	1,196,129
Sep 24, 2026	17.05	17.12	15.85	16.82	16.82	-1.18%	1,032,651
Sep 23, 2026	16.95	17.07	16.15	17.02	17.02	0.47%	521,638
Sep 22, 2026	17.59	17.81	16.70	16.94	16.94	-3.09%	686,869
Sep 21, 2026	18.10	18.10	17.34	17.48	17.48	-3.48%	528,616
Sep 18, 2026	17.50	18.24	17.09	18.11	18.11	3.01%	931,501
Sep 17, 2026	18.16	18.31	17.38	17.58	17.58	0.29%	529,880
Sep 16, 2026	18.07	18.34	17.42	17.53	17.53	-1.52%	480,334
Sep 15, 2026	18.70	18.86	17.58	17.80	17.80	-5.62%	366,099
Sep 14, 2026	18.51	19.09	18.38	18.86	18.86	2.89%	512,807
Sep 11, 2026	18.63	18.85	18.31	18.33	18.33	0.94%	481,170
Sep 10, 2026	17.68	18.39	17.50	18.16	18.16	1.91%	345,767
Sep 9, 2026	17.93	18.01	17.40	17.82	17.82	-0.50%	410,269
Sep 8, 2026	17.55	18.14	17.24	17.91	17.91	0.34%	422,926
Sep 4, 2026	17.32	17.92	17.05	17.85	17.85	1.54%	472,814
Sep 3, 2026	17.60	17.99	17.27	17.58	17.58	1.44%	444,125
Sep 2, 2026	16.41	17.57	16.32	17.33	17.33	4.78%	429,858
Sep 1, 2026	16.89	16.99	16.47	16.54	16.54	-1.08%	356,195
Aug 31, 2026	16.78	17.03	16.44	16.72	16.72	-1.88%	539,438
Aug 28, 2026	16.30	17.24	16.30	17.04	17.04	4.22%	361,985
Aug 27, 2026	16.39	16.87	16.27	16.35	16.35	-1.39%	356,767
Aug 26, 2026	15.95	16.59	15.87	16.58	16.58	3.62%	811,322
Aug 25, 2026	15.56	16.05	15.18	16.00	16.00	4.37%	889,605
Aug 24, 2026	15.92	16.16	15.06	15.33	15.33	-3.40%	733,866
Aug 21, 2026	14.82	15.96	14.39	15.87	15.87	8.25%	749,316
Aug 20, 2026	16.33	16.66	14.55	14.66	14.66	-11.79%	1,146,296
Aug 19, 2026	16.58	16.78	16.27	16.62	16.62	3.29%	502,373
Aug 18, 2026	16.31	17.04	16.06	16.09	16.09	0.31%	1,024,275
Aug 17, 2026	16.41	17.73	15.90	16.04	16.04	-8.97%	801,122
Aug 14, 2026	17.09	18.32	17.05	17.62	17.62	0.69%	856,583
Aug 13, 2026	16.45	17.53	16.36	17.50	17.50	6.71%	540,000
Aug 12, 2026	16.24	16.72	15.95	16.40	16.40	-0.06%	610,745
Aug 11, 2026	15.51	16.52	15.42	16.41	16.41	5.60%	715,596
Aug 10, 2026	16.19	16.32	15.06	15.54	15.54	-5.88%	1,156,559
Aug 7, 2026	14.61	18.10	14.50	16.51	16.51	9.41%	2,908,845
Aug 6, 2026	15.28	15.77	12.68	15.09	15.09	-33.32%	3,037,404
Aug 5, 2026	23.01	23.32	22.50	22.63	22.63	-0.96%	375,667