Skip to main content
logo
Onterris, Inc. (ONT)
NYSE: ONT · Real-Time Price · USD
16.47
+0.78 (4.97%)
Nov 4, 2026, 12:26 PM EST - Market open

Onterris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202616.0316.6715.9216.4716.474.97%149,032
Nov 3, 202615.5616.0815.5115.6915.69-0.70%390,400
Nov 2, 202614.9816.4414.9515.8015.805.90%675,915
Oct 30, 202614.4515.1314.4514.9214.920.13%568,805
Oct 29, 202614.2614.9314.2614.9014.902.41%331,346
Oct 28, 202614.3214.6314.1314.5514.551.46%533,032
Oct 27, 202615.2515.2514.0314.3414.34-3.56%528,317
Oct 26, 202614.7415.0114.5914.8714.870.27%471,110
Oct 23, 202614.3815.1914.0314.8314.831.30%509,950
Oct 22, 202613.8114.6813.8114.6414.644.95%724,084
Oct 21, 202614.2414.6813.8813.9513.95-0.57%865,102
Oct 20, 202613.9414.2613.8614.0314.031.52%608,964
Oct 19, 202614.1514.1513.4813.8213.82-1.36%539,221
Oct 16, 202614.1014.5613.5814.0114.01-0.43%653,691
Oct 15, 202613.6114.2313.3114.0714.073.84%825,273
Oct 14, 202613.1013.7113.0913.5513.552.03%816,564
Oct 13, 202613.2313.5412.8413.2813.280.15%447,850
Oct 12, 202613.8213.9913.0413.2613.26-3.98%472,650
Oct 9, 202613.5813.9813.4213.8113.810.73%852,615
Oct 8, 202614.0614.0613.1813.7113.71-3.59%693,718
Oct 7, 202614.2714.4813.5314.2214.22-2.07%521,404
Oct 6, 202614.2714.6113.9314.5214.522.18%554,691
Oct 5, 202612.7414.2512.3514.2114.2111.80%816,606
Oct 2, 202612.7513.3012.2612.7112.71-0.16%996,111
Oct 1, 202613.5113.5112.5512.7312.73-4.86%1,750,454
Sep 30, 202614.1914.4013.1913.3813.38-5.17%783,484
Sep 29, 202614.6414.7713.9914.1114.11-3.62%585,074
Sep 28, 202613.5514.7713.4614.6414.644.57%1,112,177
Sep 25, 202616.7717.1913.9814.0014.00-16.77%1,196,129
Sep 24, 202617.0517.1215.8516.8216.82-1.18%1,032,651
Sep 23, 202616.9517.0716.1517.0217.020.47%521,638
Sep 22, 202617.5917.8116.7016.9416.94-3.09%686,869
Sep 21, 202618.1018.1017.3417.4817.48-3.48%528,616
Sep 18, 202617.5018.2417.0918.1118.113.01%931,501
Sep 17, 202618.1618.3117.3817.5817.580.29%529,880
Sep 16, 202618.0718.3417.4217.5317.53-1.52%480,334
Sep 15, 202618.7018.8617.5817.8017.80-5.62%366,099
Sep 14, 202618.5119.0918.3818.8618.862.89%512,807
Sep 11, 202618.6318.8518.3118.3318.330.94%481,170
Sep 10, 202617.6818.3917.5018.1618.161.91%345,767
Sep 9, 202617.9318.0117.4017.8217.82-0.50%410,269
Sep 8, 202617.5518.1417.2417.9117.910.34%422,926
Sep 4, 202617.3217.9217.0517.8517.851.54%472,814
Sep 3, 202617.6017.9917.2717.5817.581.44%444,125
Sep 2, 202616.4117.5716.3217.3317.334.78%429,858
Sep 1, 202616.8916.9916.4716.5416.54-1.08%356,195
Aug 31, 202616.7817.0316.4416.7216.72-1.88%539,438
Aug 28, 202616.3017.2416.3017.0417.044.22%361,985
Aug 27, 202616.3916.8716.2716.3516.35-1.39%356,767
Aug 26, 202615.9516.5915.8716.5816.583.62%811,322