Get the Stockscreener App
14.01
0.43%
-0.06
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 October 16, 2026, is $14.01.
- Onterris Inc all-time high stock price is $23.32, occurred on August 05, 2026.
- The lowest Onterris Inc stock price recorded was $12.26 on October 02, 2026. Since then, Onterris Inc's stock price has risen over 14.28% to $14.01 now.
- The 52-week high stock price for ONT is $23.32, representing a 66.47% increase from the current share price, occurred on August 05, 2026.
- The 52-week low stock price for ONT is $12.26, indicating a -12.49% decrease from the current share price, occurred on October 02, 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $14.56 | $13.58 | $0.98 | 653,691.0 | -0.43% |
| Oct 15, 2026 | $14.23 | $13.31 | $0.92 | 825,273.0 | +3.84% |
| Oct 14, 2026 | $13.71 | $13.09 | $0.62 | 846,182.0 | +2.03% |
| Oct 13, 2026 | $13.54 | $12.84 | $0.70 | 447,891.0 | +0.15% |
| Oct 12, 2026 | $13.99 | $13.04 | $0.95 | 475,248.0 | -3.98% |
| Oct 09, 2026 | $13.98 | $13.42 | $0.56 | 870,194.0 | +0.73% |
| Oct 08, 2026 | $14.06 | $13.18 | $0.88 | 697,750.0 | -3.59% |
| Oct 07, 2026 | $14.48 | $13.53 | $0.95 | 521,409.0 | -2.07% |
| Oct 06, 2026 | $14.61 | $13.93 | $0.68 | 583,892.0 | +2.18% |
| Oct 05, 2026 | $14.25 | $12.35 | $1.90 | 816,674.0 | +11.80% |
| Oct 02, 2026 | $13.29 | $12.26 | $1.04 | 996,117.0 | -0.16% |
| Oct 01, 2026 | $13.51 | $12.55 | $0.96 | 1,764,272.0 | -4.86% |
| Sep 30, 2026 | $14.40 | $13.19 | $1.21 | 790,459.0 | -5.17% |
| Sep 29, 2026 | $14.77 | $13.99 | $0.78 | 585,076.0 | -3.62% |
| Sep 28, 2026 | $14.77 | $13.46 | $1.31 | 1,125,930.0 | +4.57% |
| Sep 25, 2026 | $17.19 | $13.98 | $3.21 | 1,250,724.0 | -16.77% |
| Sep 24, 2026 | $17.12 | $15.85 | $1.27 | 1,032,651.0 | -1.18% |
| Sep 23, 2026 | $17.07 | $16.15 | $0.92 | 556,824.0 | +0.47% |
| Sep 22, 2026 | $17.81 | $16.70 | $1.11 | 770,812.0 | -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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $14.61 | $12.26 | $2.35 | 9,498,593.0 | +4.71% |
| Sep, 2026 | $19.09 | $13.19 | $5.90 | 12,875,925.0 | -19.98% |
| 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 | 15,246,059.0 | +0.00% |
0.82%
9.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):