Onterris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	21.73	23.18	21.73	22.79	22.79	1.88%	220,326
Apr 1, 2026	21.91	22.78	21.91	22.37	22.37	2.19%	335,520
Mar 31, 2026	21.46	22.07	21.24	21.89	21.89	4.24%	275,604
Mar 30, 2026	21.32	21.71	20.83	21.00	21.00	-0.57%	221,025
Mar 27, 2026	22.26	22.38	20.87	21.12	21.12	-5.63%	235,530
Mar 26, 2026	22.37	23.22	22.03	22.38	22.38	-1.80%	256,143
Mar 25, 2026	22.99	23.27	22.16	22.79	22.79	1.38%	308,092
Mar 24, 2026	22.18	22.76	22.08	22.48	22.48	-0.44%	270,267
Mar 23, 2026	22.59	23.00	22.41	22.58	22.58	2.59%	333,539
Mar 20, 2026	22.49	22.57	21.79	22.01	22.01	-1.65%	338,272
Mar 19, 2026	21.90	22.74	21.75	22.38	22.38	1.08%	282,911
Mar 18, 2026	22.52	22.93	22.01	22.14	22.14	-3.23%	345,672
Mar 17, 2026	23.63	23.90	22.83	22.88	22.88	-2.85%	476,281
Mar 16, 2026	25.00	25.57	23.50	23.55	23.55	-5.46%	257,860