Skip to main content
logo
Onterris, Inc. (ONT)
NYSE: ONT · Real-Time Price · USD
19.66
+1.06 (5.70%)
At close: Jul 24, 2026, 4:00 PM EDT
19.63
-0.03 (-0.15%)
After-hours: Jul 24, 2026, 7:34 PM EDT

Onterris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 202617.7218.8517.5318.1918.192.19%491,077
Jun 24, 202616.8517.8516.6717.8017.805.95%1,074,844
Jun 23, 202616.8217.0716.2216.8016.803.00%858,415
Jun 22, 202616.9917.2215.9516.3116.31-5.12%726,455
Jun 18, 202617.2717.6716.7717.1917.190.88%1,141,524
Jun 17, 202616.8917.5816.6817.0417.040.65%718,196
Jun 16, 202616.7316.9616.3216.9316.931.93%601,063
Jun 15, 202617.2217.6516.6116.6116.61-2.81%585,093
Jun 12, 202616.9617.3716.7517.0917.090.23%396,449
Jun 11, 202616.7617.1516.3417.0517.051.43%387,138
Jun 10, 202616.7817.5316.3816.8116.81-0.94%532,455
Jun 9, 202617.5218.0616.7216.9716.971.68%646,129
Jun 8, 202617.7417.9416.5016.6916.69-2.68%763,484
Jun 5, 202617.4317.6916.9817.1517.15-1.94%943,629
Jun 4, 202616.9017.5416.6717.4917.496.00%737,246
Jun 3, 202615.6616.5515.4016.5016.505.03%475,276
Jun 2, 202616.0116.1315.4015.7115.71-3.68%621,301
Jun 1, 202615.8616.4915.7916.3116.311.87%748,520
May 29, 202615.5516.0815.5516.0116.012.23%792,404
May 28, 202615.5515.9015.3915.6615.661.49%544,141
May 27, 202616.0116.2115.4115.4315.43-2.96%727,283
May 26, 202616.4516.9715.6015.9015.90-4.39%818,159
May 22, 202615.7816.9315.7816.6316.635.52%751,323
May 21, 202615.5016.0615.2015.7615.760.77%996,597
May 20, 202614.4215.6514.1315.6415.647.86%592,513
May 19, 202615.1716.0214.2714.5014.50-5.66%1,165,527
May 18, 202615.5315.9015.1615.3715.370.39%784,568
May 15, 202615.2115.6814.8915.3115.310.79%669,417
May 14, 202615.6615.9915.0915.1915.19-2.19%669,672
May 13, 202615.9816.3015.0115.5315.53-0.45%885,859