Get the Stockscreener App
17.85
1.54%
0.27
After Hours:
17.85
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 04, 2026, is $17.85.
- 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 40.77% to $17.85 now.
- The 52-week high stock price for ONT is $23.32, representing a 30.66% increase from the current share price, occurred on August 05, 2026.
- The 52-week low stock price for ONT is $12.68, indicating a -28.96% 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 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% |
| Aug 28, 2026 | $17.24 | $16.30 | $0.94 | 361,986.0 | +4.22% |
| Aug 27, 2026 | $16.87 | $16.27 | $0.60 | 572,393.0 | -1.39% |
| Aug 26, 2026 | $16.59 | $15.87 | $0.72 | 811,322.0 | +3.62% |
| Aug 25, 2026 | $16.05 | $15.18 | $0.8712 | 889,605.0 | +4.37% |
| Aug 24, 2026 | $16.16 | $15.06 | $1.10 | 733,866.0 | -3.40% |
| Aug 21, 2026 | $15.96 | $14.39 | $1.57 | 749,620.0 | +8.25% |
| Aug 20, 2026 | $16.66 | $14.55 | $2.11 | 1,146,345.0 | -11.79% |
| Aug 19, 2026 | $16.78 | $16.27 | $0.51 | 502,368.0 | +3.29% |
| Aug 18, 2026 | $17.04 | $16.06 | $0.98 | 1,024,273.0 | +0.31% |
| Aug 17, 2026 | $17.73 | $15.90 | $1.83 | 801,719.0 | -8.97% |
| Aug 14, 2026 | $18.32 | $17.05 | $1.27 | 858,064.0 | +0.69% |
| Aug 13, 2026 | $17.53 | $16.36 | $1.18 | 541,030.0 | +6.71% |
| Aug 12, 2026 | $16.72 | $15.95 | $0.77 | 611,246.0 | -0.06% |
| Aug 11, 2026 | $16.52 | $15.42 | $1.10 | 715,844.0 | +5.60% |
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 | $17.99 | $16.32 | $1.67 | 2,179,523.0 | +6.76% |
| 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% |
1.76%
1.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):