Onterris, Inc. (ONT)
NYSE: ONT · Real-Time Price · USD
17.62
+0.12 (0.69%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Onterris Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 21.78 | 23.26 | 21.45 | 22.85 | 22.85 | 3.82% | 711,160 |
| Aug 3, 2026 | 21.23 | 22.17 | 21.23 | 22.01 | 22.01 | 4.86% | 311,946 |
| Jul 31, 2026 | 19.97 | 21.08 | 19.77 | 20.99 | 20.99 | 3.81% | 367,444 |
| Jul 30, 2026 | 20.18 | 20.39 | 19.38 | 20.22 | 20.22 | -0.05% | 367,165 |
| Jul 29, 2026 | 20.48 | 20.72 | 19.71 | 20.23 | 20.23 | -1.22% | 532,054 |
| Jul 28, 2026 | 20.06 | 20.64 | 19.82 | 20.48 | 20.48 | 3.12% | 352,736 |
| Jul 27, 2026 | 19.84 | 20.24 | 19.08 | 19.86 | 19.86 | 1.02% | 346,248 |
| Jul 24, 2026 | 18.51 | 19.93 | 18.51 | 19.66 | 19.66 | 5.70% | 455,964 |
| Jul 23, 2026 | 19.77 | 19.96 | 18.56 | 18.60 | 18.60 | -6.44% | 456,277 |
| Jul 22, 2026 | 19.45 | 19.90 | 19.04 | 19.88 | 19.88 | 2.42% | 457,522 |
| Jul 21, 2026 | 19.49 | 19.86 | 18.46 | 19.41 | 19.41 | -2.02% | 743,568 |
| Jul 20, 2026 | 20.50 | 20.63 | 19.70 | 19.81 | 19.81 | -5.35% | 540,894 |
| Jul 17, 2026 | 21.48 | 22.18 | 20.79 | 20.93 | 20.93 | -4.03% | 553,571 |
| Jul 16, 2026 | 20.62 | 21.84 | 20.24 | 21.81 | 21.81 | 6.13% | 360,755 |
| Jul 15, 2026 | 20.66 | 21.22 | 20.46 | 20.55 | 20.55 | -0.39% | 510,649 |
| Jul 14, 2026 | 19.92 | 20.81 | 19.68 | 20.63 | 20.63 | 3.00% | 525,243 |
| Jul 13, 2026 | 20.93 | 21.26 | 19.99 | 20.03 | 20.03 | -4.39% | 611,763 |
| Jul 10, 2026 | 21.49 | 21.62 | 20.56 | 20.95 | 20.95 | -1.83% | 391,867 |
| Jul 9, 2026 | 21.02 | 21.45 | 20.96 | 21.34 | 21.34 | - | 401,536 |
| Jul 8, 2026 | 21.15 | 21.53 | 20.97 | 21.34 | 21.34 | -0.79% | 392,064 |
| Jul 7, 2026 | 22.30 | 22.50 | 21.12 | 21.51 | 21.51 | -2.58% | 436,838 |
| Jul 6, 2026 | 20.92 | 22.33 | 20.75 | 22.08 | 22.08 | 5.54% | 546,068 |
| Jul 2, 2026 | 20.93 | 21.38 | 20.17 | 20.92 | 20.92 | 1.45% | 445,961 |
| Jul 1, 2026 | 20.58 | 21.14 | 20.36 | 20.62 | 20.62 | 2.03% | 555,048 |
| Jun 30, 2026 | 20.46 | 20.79 | 19.60 | 20.21 | 20.21 | -0.98% | 575,079 |
| Jun 29, 2026 | 19.92 | 20.50 | 19.55 | 20.41 | 20.41 | 1.85% | 745,023 |
| Jun 26, 2026 | 18.04 | 20.07 | 17.84 | 20.04 | 20.04 | 10.17% | 2,556,803 |
| Jun 25, 2026 | 17.72 | 18.85 | 17.53 | 18.19 | 18.19 | 2.19% | 491,077 |
| Jun 24, 2026 | 16.85 | 17.85 | 16.67 | 17.80 | 17.80 | 5.95% | 1,074,844 |
| Jun 23, 2026 | 16.82 | 17.07 | 16.22 | 16.80 | 16.80 | 3.00% | 858,415 |
| Jun 22, 2026 | 16.99 | 17.22 | 15.95 | 16.31 | 16.31 | -5.12% | 726,455 |
| Jun 18, 2026 | 17.27 | 17.67 | 16.77 | 17.19 | 17.19 | 0.88% | 1,141,524 |
| Jun 17, 2026 | 16.89 | 17.58 | 16.68 | 17.04 | 17.04 | 0.65% | 718,196 |
| Jun 16, 2026 | 16.73 | 16.96 | 16.32 | 16.93 | 16.93 | 1.93% | 601,063 |
| Jun 15, 2026 | 17.22 | 17.65 | 16.61 | 16.61 | 16.61 | -2.81% | 585,093 |
| Jun 12, 2026 | 16.96 | 17.37 | 16.75 | 17.09 | 17.09 | 0.23% | 396,449 |
| Jun 11, 2026 | 16.76 | 17.15 | 16.34 | 17.05 | 17.05 | 1.43% | 387,138 |
| Jun 10, 2026 | 16.78 | 17.53 | 16.38 | 16.81 | 16.81 | -0.94% | 532,455 |
| Jun 9, 2026 | 17.52 | 18.06 | 16.72 | 16.97 | 16.97 | 1.68% | 646,129 |
| Jun 8, 2026 | 17.74 | 17.94 | 16.50 | 16.69 | 16.69 | -2.68% | 763,484 |
| Jun 5, 2026 | 17.43 | 17.69 | 16.98 | 17.15 | 17.15 | -1.94% | 943,629 |
| Jun 4, 2026 | 16.90 | 17.54 | 16.67 | 17.49 | 17.49 | 6.00% | 737,246 |