NYSE : ONT
Onterris, Inc. — Price history
Other · United States
Last price 14.92 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 523.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Onterris, Inc. (ONT) closed at 14.92 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.45 | 15.13 | 14.45 | 14.92 | 568,796 | +0.13% |
| 2026-10-29 | 14.26 | 14.93 | 14.26 | 14.9 | 331,346 | +2.41% |
| 2026-10-28 | 14.32 | 14.63 | 14.13 | 14.55 | 533,032 | +1.46% |
| 2026-10-27 | 15.25 | 15.25 | 14.03 | 14.34 | 528,317 | -3.56% |
| 2026-10-26 | 14.74 | 15.01 | 14.59 | 14.87 | 471,110 | +0.27% |
| 2026-10-23 | 14.38 | 15.194 | 14.03 | 14.83 | 509,950 | +1.30% |
| 2026-10-22 | 13.81 | 14.675 | 13.81 | 14.64 | 724,084 | +4.95% |
| 2026-10-21 | 14.24 | 14.68 | 13.88 | 13.95 | 865,102 | -0.57% |
| 2026-10-20 | 13.94 | 14.26 | 13.855 | 14.03 | 608,964 | +1.52% |
| 2026-10-19 | 14.15 | 14.15 | 13.48 | 13.82 | 539,221 | -1.36% |
| 2026-10-16 | 14.1 | 14.56 | 13.58 | 14.01 | 653,691 | -0.43% |
| 2026-10-15 | 13.61 | 14.23 | 13.31 | 14.07 | 825,273 | +3.84% |
| 2026-10-14 | 13.1 | 13.71 | 13.09 | 13.55 | 816,564 | +2.03% |
| 2026-10-13 | 13.23 | 13.54 | 12.84 | 13.28 | 447,850 | +0.15% |
| 2026-10-12 | 13.82 | 13.99 | 13.04 | 13.26 | 472,650 | -3.98% |
| 2026-10-09 | 13.58 | 13.98 | 13.42 | 13.81 | 852,615 | +0.73% |
| 2026-10-08 | 14.06 | 14.06 | 13.18 | 13.71 | 693,718 | -3.59% |
| 2026-10-07 | 14.27 | 14.48 | 13.53 | 14.22 | 521,404 | -2.07% |
| 2026-10-06 | 14.27 | 14.61 | 13.93 | 14.52 | 554,691 | +2.18% |
| 2026-10-05 | 12.74 | 14.25 | 12.35 | 14.21 | 816,606 | +11.80% |
| 2026-10-02 | 12.75 | 13.295 | 12.26 | 12.71 | 996,111 | -0.16% |
| 2026-10-01 | 13.51 | 13.51 | 12.55 | 12.73 | 1,750,454 | -4.86% |
| 2026-09-30 | 14.19 | 14.4 | 13.19 | 13.38 | 783,484 | -5.17% |
| 2026-09-29 | 14.64 | 14.77 | 13.99 | 14.11 | 585,074 | -3.62% |
| 2026-09-28 | 13.55 | 14.769 | 13.46 | 14.64 | 1,112,177 | +4.57% |
| 2026-09-25 | 16.77 | 17.19 | 13.98 | 14 | 1,196,129 | -16.77% |
| 2026-09-24 | 17.05 | 17.12 | 15.85 | 16.82 | 1,032,651 | -1.18% |
| 2026-09-23 | 16.95 | 17.07 | 16.15 | 17.02 | 521,638 | +0.47% |
| 2026-09-22 | 17.59 | 17.81 | 16.7 | 16.94 | 686,869 | -3.09% |
| 2026-09-21 | 18.1 | 18.1 | 17.34 | 17.48 | 528,616 | -3.48% |
| 2026-09-18 | 17.5 | 18.24 | 17.085 | 18.11 | 931,501 | +3.01% |
| 2026-09-17 | 18.16 | 18.31 | 17.38 | 17.58 | 529,880 | +0.29% |
| 2026-09-16 | 18.07 | 18.335 | 17.42 | 17.53 | 480,334 | -1.52% |
| 2026-09-15 | 18.7 | 18.86 | 17.575 | 17.8 | 366,099 | -5.62% |
| 2026-09-14 | 18.51 | 19.085 | 18.38 | 18.86 | 512,807 | +2.89% |
| 2026-09-11 | 18.63 | 18.85 | 18.31 | 18.33 | 481,170 | +0.94% |
| 2026-09-10 | 17.68 | 18.39 | 17.5 | 18.16 | 345,767 | +1.91% |
| 2026-09-09 | 17.93 | 18.01 | 17.4 | 17.82 | 410,269 | -0.50% |
| 2026-09-08 | 17.55 | 18.14 | 17.235 | 17.91 | 422,926 | +0.34% |
| 2026-09-04 | 17.32 | 17.92 | 17.05 | 17.85 | 472,814 | +1.54% |
| 2026-09-03 | 17.6 | 17.99 | 17.27 | 17.58 | 444,125 | +1.44% |
| 2026-09-02 | 16.41 | 17.57 | 16.32 | 17.33 | 429,858 | +4.78% |
| 2026-09-01 | 16.89 | 16.99 | 16.47 | 16.54 | 356,195 | -1.08% |
| 2026-08-31 | 16.78 | 17.03 | 16.441 | 16.72 | 539,438 | -1.88% |
| 2026-08-28 | 16.3 | 17.24 | 16.3 | 17.04 | 361,985 | +4.22% |
| 2026-08-27 | 16.39 | 16.87 | 16.27 | 16.35 | 356,767 | -1.39% |
| 2026-08-26 | 15.95 | 16.59 | 15.87 | 16.58 | 811,322 | +3.62% |
| 2026-08-25 | 15.56 | 16.05 | 15.179 | 16 | 889,605 | +4.37% |
| 2026-08-24 | 15.92 | 16.16 | 15.06 | 15.33 | 733,866 | -3.40% |
| 2026-08-21 | 14.82 | 15.96 | 14.39 | 15.87 | 749,316 | +8.25% |
| 2026-08-20 | 16.33 | 16.66 | 14.55 | 14.66 | 1,146,296 | -11.79% |
| 2026-08-19 | 16.58 | 16.78 | 16.27 | 16.62 | 502,372 | +3.29% |
| 2026-08-18 | 16.31 | 17.04 | 16.06 | 16.09 | 1,024,275 | +0.31% |
| 2026-08-17 | 16.41 | 17.73 | 15.9 | 16.04 | 801,122 | -8.97% |
| 2026-08-14 | 17.09 | 18.315 | 17.05 | 17.62 | 856,583 | +0.69% |
| 2026-08-13 | 16.45 | 17.53 | 16.355 | 17.5 | 540,000 | +6.71% |
| 2026-08-12 | 16.24 | 16.72 | 15.95 | 16.4 | 610,745 | -0.06% |
| 2026-08-11 | 15.51 | 16.52 | 15.42 | 16.41 | 715,596 | +5.60% |
| 2026-08-10 | 16.19 | 16.32 | 15.06 | 15.54 | 1,156,559 | -5.88% |
| 2026-08-07 | 14.605 | 18.1 | 14.495 | 16.51 | 2,908,845 | +9.41% |
| 2026-08-06 | 15.28 | 15.77 | 12.68 | 15.09 | 3,037,404 | -33.32% |
| 2026-08-05 | 23.01 | 23.322 | 22.495 | 22.63 | 375,667 | -0.96% |
| 2026-08-04 | 21.78 | 23.26 | 21.45 | 22.85 | 711,160 | +3.82% |
| 2026-08-03 | 21.23 | 22.17 | 21.23 | 22.01 | 311,946 | +4.86% |
| 2026-07-31 | 19.97 | 21.08 | 19.77 | 20.99 | 367,444 | +3.81% |
| 2026-07-30 | 20.18 | 20.39 | 19.38 | 20.22 | 367,165 | -0.05% |
| 2026-07-29 | 20.48 | 20.72 | 19.71 | 20.23 | 532,054 | -1.22% |
| 2026-07-28 | 20.06 | 20.64 | 19.82 | 20.48 | 352,736 | +3.12% |
| 2026-07-27 | 19.84 | 20.235 | 19.075 | 19.86 | 346,248 | +1.02% |
| 2026-07-24 | 18.51 | 19.93 | 18.51 | 19.66 | 455,964 | +5.70% |
| 2026-07-23 | 19.77 | 19.96 | 18.56 | 18.6 | 456,277 | -6.44% |
| 2026-07-22 | 19.45 | 19.9 | 19.04 | 19.88 | 457,522 | +2.42% |
| 2026-07-21 | 19.49 | 19.86 | 18.46 | 19.41 | 743,568 | -2.02% |
| 2026-07-20 | 20.5 | 20.63 | 19.7 | 19.81 | 540,894 | -5.35% |
| 2026-07-17 | 21.48 | 22.18 | 20.79 | 20.93 | 553,571 | -4.03% |
| 2026-07-16 | 20.62 | 21.84 | 20.238 | 21.81 | 360,755 | +6.13% |
| 2026-07-15 | 20.66 | 21.22 | 20.455 | 20.55 | 510,649 | -0.39% |
| 2026-07-14 | 19.92 | 20.81 | 19.68 | 20.63 | 525,243 | +3.00% |
| 2026-07-13 | 20.93 | 21.255 | 19.99 | 20.03 | 611,763 | -4.39% |
| 2026-07-10 | 21.49 | 21.62 | 20.56 | 20.95 | 391,867 | -1.83% |
| 2026-07-09 | 21.02 | 21.45 | 20.96 | 21.34 | 401,536 | +0.00% |
| 2026-07-08 | 21.15 | 21.53 | 20.97 | 21.34 | 392,064 | -0.79% |
| 2026-07-07 | 22.3 | 22.5 | 21.12 | 21.51 | 436,838 | -2.58% |
| 2026-07-06 | 20.92 | 22.33 | 20.75 | 22.08 | 546,068 | +5.54% |
| 2026-07-02 | 20.93 | 21.38 | 20.17 | 20.92 | 445,961 | +1.45% |
| 2026-07-01 | 20.58 | 21.14 | 20.36 | 20.62 | 555,048 | +2.03% |
| 2026-06-30 | 20.46 | 20.79 | 19.6 | 20.21 | 575,079 | -0.98% |
| 2026-06-29 | 19.92 | 20.5 | 19.55 | 20.41 | 745,023 | +1.85% |
| 2026-06-26 | 18.04 | 20.07 | 17.835 | 20.04 | 2,556,803 | +10.17% |
| 2026-06-25 | 17.72 | 18.85 | 17.53 | 18.19 | 491,077 | +2.19% |
| 2026-06-24 | 16.85 | 17.85 | 16.67 | 17.8 | 1,074,844 | +5.95% |
| 2026-06-23 | 16.82 | 17.07 | 16.215 | 16.8 | 858,415 | +3.00% |
| 2026-06-22 | 16.99 | 17.215 | 15.95 | 16.31 | 726,455 | -5.12% |
| 2026-06-18 | 17.27 | 17.665 | 16.77 | 17.19 | 1,141,524 | +0.88% |
| 2026-06-17 | 16.89 | 17.58 | 16.675 | 17.04 | 718,196 | +0.65% |
| 2026-06-16 | 16.73 | 16.96 | 16.32 | 16.93 | 601,063 | +1.93% |
| 2026-06-15 | 17.22 | 17.645 | 16.61 | 16.61 | 585,093 | -2.81% |
| 2026-06-12 | 16.96 | 17.365 | 16.75 | 17.09 | 396,449 | +0.23% |
| 2026-06-11 | 16.76 | 17.15 | 16.34 | 17.05 | 387,138 | +1.43% |
| 2026-06-10 | 16.78 | 17.53 | 16.38 | 16.81 | 532,455 | -0.94% |
| 2026-06-09 | 17.52 | 18.06 | 16.72 | 16.97 | 646,129 | +1.68% |
| 2026-06-08 | 17.74 | 17.94 | 16.5 | 16.69 | 763,484 | -2.68% |
| 2026-06-05 | 17.43 | 17.69 | 16.98 | 17.15 | 943,629 | -1.94% |
| 2026-06-04 | 16.9 | 17.54 | 16.67 | 17.49 | 737,246 | +6.00% |
| 2026-06-03 | 15.66 | 16.55 | 15.4 | 16.5 | 475,276 | +5.03% |
| 2026-06-02 | 16.01 | 16.13 | 15.4 | 15.71 | 621,301 | -3.68% |
| 2026-06-01 | 15.86 | 16.49 | 15.79 | 16.31 | 748,520 | +1.87% |
| 2026-05-29 | 15.55 | 16.08 | 15.55 | 16.01 | 792,404 | +2.23% |
| 2026-05-28 | 15.55 | 15.9 | 15.385 | 15.66 | 544,141 | +1.49% |
| 2026-05-27 | 16.01 | 16.21 | 15.41 | 15.43 | 727,283 | -2.96% |
| 2026-05-26 | 16.45 | 16.97 | 15.6 | 15.9 | 818,159 | -4.39% |
| 2026-05-22 | 15.78 | 16.929 | 15.78 | 16.63 | 751,323 | +5.52% |
| 2026-05-21 | 15.5 | 16.06 | 15.2 | 15.76 | 996,597 | +0.77% |
| 2026-05-20 | 14.42 | 15.65 | 14.13 | 15.64 | 592,513 | +7.86% |
| 2026-05-19 | 15.17 | 16.02 | 14.27 | 14.5 | 1,165,527 | -5.66% |
| 2026-05-18 | 15.53 | 15.9 | 15.16 | 15.37 | 784,568 | +0.39% |
| 2026-05-15 | 15.21 | 15.68 | 14.89 | 15.31 | 669,417 | +0.79% |
| 2026-05-14 | 15.66 | 15.99 | 15.091 | 15.19 | 669,672 | -2.19% |
| 2026-05-13 | 15.98 | 16.3 | 15.01 | 15.53 | 885,859 | -0.45% |
| 2026-05-12 | 16.15 | 17.425 | 15.6 | 15.6 | 1,005,827 | -2.01% |