Skip to main content
logo
Onterris, Inc. (ONT)
NYSE: ONT · Real-Time Price · USD
17.77
+0.19 (1.08%)
Sep 4, 2026, 12:08 PM EDT - Market open

Onterris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202617.3217.7117.0517.70-0.65%127,014
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
Aug 25, 202615.5616.0515.1816.0016.004.37%889,605
Aug 24, 202615.9216.1615.0615.3315.33-3.40%733,866
Aug 21, 202614.8215.9614.3915.8715.878.25%749,316
Aug 20, 202616.3316.6614.5514.6614.66-11.79%1,146,296
Aug 19, 202616.5816.7816.2716.6216.623.29%502,373
Aug 18, 202616.3117.0416.0616.0916.090.31%1,024,275
Aug 17, 202616.4117.7315.9016.0416.04-8.97%801,122
Aug 14, 202617.0918.3217.0517.6217.620.69%856,583
Aug 13, 202616.4517.5316.3617.5017.506.71%540,000
Aug 12, 202616.2416.7215.9516.4016.40-0.06%610,745
Aug 11, 202615.5116.5215.4216.4116.415.60%715,596
Aug 10, 202616.1916.3215.0615.5415.54-5.88%1,156,559
Aug 7, 202614.6118.1014.5016.5116.519.41%2,908,845
Aug 6, 202615.2815.7712.6815.0915.09-33.32%3,037,404
Aug 5, 202623.0123.3222.5022.6322.63-0.96%375,667
Aug 4, 202621.7823.2621.4522.8522.853.82%711,160
Aug 3, 202621.2322.1721.2322.0122.014.86%311,946
Jul 31, 202619.9721.0819.7720.9920.993.81%367,444
Jul 30, 202620.1820.3919.3820.2220.22-0.05%367,165
Jul 29, 202620.4820.7219.7120.2320.23-1.22%532,054
Jul 28, 202620.0620.6419.8220.4820.483.12%352,736
Jul 27, 202619.8420.2419.0819.8619.861.02%346,248
Jul 24, 202618.5119.9318.5119.6619.665.70%455,964
Jul 23, 202619.7719.9618.5618.6018.60-6.44%456,277
Jul 22, 202619.4519.9019.0419.8819.882.42%457,522
Jul 21, 202619.4919.8618.4619.4119.41-2.02%743,568
Jul 20, 202620.5020.6319.7019.8119.81-5.35%540,894
Jul 17, 202621.4822.1820.7920.9320.93-4.03%553,571
Jul 16, 202620.6221.8420.2421.8121.816.13%360,755
Jul 15, 202620.6621.2220.4620.5520.55-0.39%510,649
Jul 14, 202619.9220.8119.6820.6320.633.00%525,243
Jul 13, 202620.9321.2619.9920.0320.03-4.39%611,763
Jul 10, 202621.4921.6220.5620.9520.95-1.83%391,867
Jul 9, 202621.0221.4520.9621.3421.34-401,536
Jul 8, 202621.1521.5320.9721.3421.34-0.79%392,064
Jul 7, 202622.3022.5021.1221.5121.51-2.58%436,838
Jul 6, 202620.9222.3320.7522.0822.085.54%546,068
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