Get the Stockscreener App
19.86
1.02%
0.20
Pre-market:
19.71
-0.15
-0.76%
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 July 27, 2026, is $19.86.
- Onterris Inc all-time high stock price is $22.50, occurred on July 07, 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 40.55% to $19.86 now.
- The 52-week high stock price for ONT is $22.50, representing a 13.29% increase from the current share price, occurred on July 07, 2026.
- The 52-week low stock price for ONT is $14.13, indicating a -28.85% 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $20.23 | $19.07 | $1.16 | 346,419.0 | +1.02% |
| Jul 24, 2026 | $19.93 | $18.51 | $1.42 | 457,977.0 | +5.70% |
| Jul 23, 2026 | $19.96 | $18.56 | $1.40 | 456,277.0 | -6.44% |
| Jul 22, 2026 | $19.90 | $19.04 | $0.8599 | 457,672.0 | +2.42% |
| Jul 21, 2026 | $19.86 | $18.46 | $1.40 | 749,642.0 | -2.02% |
| Jul 20, 2026 | $20.63 | $19.70 | $0.93 | 541,100.0 | -5.35% |
| Jul 17, 2026 | $22.18 | $20.79 | $1.39 | 553,771.0 | -4.03% |
| Jul 16, 2026 | $21.84 | $20.24 | $1.60 | 360,755.0 | +6.13% |
| Jul 15, 2026 | $21.22 | $20.45 | $0.765 | 510,931.0 | -0.39% |
| Jul 14, 2026 | $20.81 | $19.68 | $1.13 | 525,492.0 | +3.00% |
| Jul 13, 2026 | $21.25 | $19.99 | $1.27 | 612,239.0 | -4.39% |
| Jul 10, 2026 | $21.62 | $20.56 | $1.06 | 391,867.0 | -1.83% |
| Jul 09, 2026 | $21.45 | $20.96 | $0.49 | 401,754.0 | +0.00% |
| Jul 08, 2026 | $21.53 | $20.97 | $0.56 | 392,160.0 | -0.79% |
| Jul 07, 2026 | $22.50 | $21.12 | $1.38 | 436,838.0 | -2.58% |
| Jul 06, 2026 | $22.33 | $20.75 | $1.58 | 546,071.0 | +5.54% |
| Jul 02, 2026 | $21.38 | $20.17 | $1.21 | 445,961.0 | +1.45% |
| Jul 01, 2026 | $21.14 | $20.36 | $0.78 | 554,854.0 | +2.03% |
| Jun 30, 2026 | $20.79 | $19.60 | $1.19 | 576,107.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $22.50 | $18.46 | $4.04 | 9,088,199.0 | -1.73% |
| 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% |
0.05%
2.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):