Get the Stockscreener App
14.00
16.77%
-2.82
After Hours:
13.80
-0.20
-1.43%
Onterris Inc Stock (ONT) Price History
The historical daily chart and data for Onterris Inc stock (ONT), show that the latest closing stock price as of September 25, 2026, is $14.00.
- Onterris Inc all-time high stock price is $23.32, occurred on August 05, 2026.
- The lowest Onterris Inc stock price recorded was $12.68 on August 06, 2026. Since then, Onterris Inc's stock price has risen over 10.41% to $14.00 now.
- The 52-week high stock price for ONT is $23.32, representing a 66.59% increase from the current share price, occurred on August 05, 2026.
- The 52-week low stock price for ONT is $12.68, indicating a -9.43% decrease from the current share price, occurred on August 06, 2026.
The table below shows more information about ONT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $17.19 | $13.98 | $3.21 | 1,198,362.0 | -16.77% |
| Sep 24, 2026 | $17.12 | $15.85 | $1.27 | 1,032,741.0 | -1.18% |
| Sep 23, 2026 | $17.07 | $16.15 | $0.92 | 521,671.0 | +0.47% |
| Sep 22, 2026 | $17.81 | $16.70 | $1.11 | 770,810.0 | -3.09% |
| Sep 21, 2026 | $18.10 | $17.34 | $0.76 | 534,176.0 | -3.48% |
| Sep 18, 2026 | $18.24 | $17.09 | $1.15 | 954,620.0 | +3.01% |
| Sep 17, 2026 | $18.31 | $17.38 | $0.93 | 530,345.0 | +0.29% |
| Sep 16, 2026 | $18.34 | $17.42 | $0.915 | 480,334.0 | -1.52% |
| Sep 15, 2026 | $18.86 | $17.57 | $1.29 | 369,263.0 | -5.62% |
| Sep 14, 2026 | $19.09 | $18.38 | $0.705 | 527,866.0 | +2.89% |
| Sep 11, 2026 | $18.85 | $18.31 | $0.54 | 481,170.0 | +0.94% |
| Sep 10, 2026 | $18.39 | $17.50 | $0.89 | 345,768.0 | +1.91% |
| Sep 09, 2026 | $18.01 | $17.40 | $0.61 | 410,269.0 | -0.50% |
| Sep 08, 2026 | $18.14 | $17.23 | $0.905 | 422,927.0 | +0.34% |
| Sep 04, 2026 | $17.92 | $17.05 | $0.87 | 472,812.0 | +1.54% |
| Sep 03, 2026 | $17.99 | $17.27 | $0.72 | 444,125.0 | +1.44% |
| Sep 02, 2026 | $17.57 | $16.32 | $1.25 | 433,579.0 | +4.78% |
| Sep 01, 2026 | $16.99 | $16.47 | $0.52 | 356,195.0 | -1.08% |
| Aug 31, 2026 | $17.03 | $16.44 | $0.5891 | 539,484.0 | -1.88% |
Onterris Inc Stock (ONT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Onterris Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Onterris Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Onterris Inc Stock (ONT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $19.09 | $13.98 | $5.11 | 11,485,395.0 | -16.27% |
| Aug, 2026 | $23.32 | $12.68 | $10.64 | 19,398,392.0 | -20.31% |
| Jul, 2026 | $22.50 | $18.46 | $4.04 | 10,271,723.0 | +3.81% |
| Jun, 2026 | $20.79 | $15.40 | $5.39 | 16,434,493.0 | +26.23% |
| May, 2026 | $22.43 | $14.13 | $8.30 | 14,896,027.0 | +0.00% |
1.44%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):