Get the Stockscreener App
16.63
5.52%
0.87
After Hours:
16.63
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 May 22, 2026, is $16.63.
- Onterris Inc all-time high stock price is $22.43, occurred on May 05, 2026.
- The lowest Onterris Inc stock price recorded was $14.13 on May 20, 2026. Since then, Onterris Inc's stock price has risen over 17.69% to $16.63 now.
- The 52-week high stock price for ONT is $22.43, representing a 34.88% increase from the current share price, occurred on May 05, 2026.
- The 52-week low stock price for ONT is $14.13, indicating a -15.03% decrease from the current share price, occurred on May 20, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $16.93 | $15.78 | $1.15 | 751,323.0 | +5.52% |
| May 21, 2026 | $16.06 | $15.20 | $0.86 | 996,736.0 | +0.77% |
| May 20, 2026 | $15.65 | $14.13 | $1.52 | 592,513.0 | +7.86% |
| May 19, 2026 | $16.02 | $14.27 | $1.75 | 1,165,527.0 | -5.66% |
| May 18, 2026 | $15.90 | $15.16 | $0.74 | 784,368.0 | +0.39% |
| May 15, 2026 | $15.68 | $14.89 | $0.79 | 669,417.0 | +0.79% |
| May 14, 2026 | $15.99 | $15.09 | $0.899 | 653,535.0 | -2.19% |
| May 13, 2026 | $16.30 | $15.01 | $1.29 | 885,859.0 | -0.45% |
| May 12, 2026 | $17.43 | $15.60 | $1.83 | 1,005,822.0 | -2.01% |
| May 11, 2026 | $16.62 | $15.18 | $1.44 | 1,060,935.0 | -1.61% |
| May 08, 2026 | $17.51 | $15.40 | $2.11 | 1,514,863.0 | -7.28% |
| May 07, 2026 | $19.19 | $17.20 | $1.99 | 1,361,352.0 | -20.68% |
| May 06, 2026 | $22.12 | $21.45 | $0.665 | 310,983.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $22.43 | $14.13 | $8.30 | 12,765,239.0 | +0.00% |
0.62%
6.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):