Onterris, Inc. (ONT)
NYSE:ONT
Want to see ONT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
17.43
17.69
16.98
17.15
17.15
-1.94%
943,768
1.98
Jun 04, 2026
16.90
17.54
16.67
17.49
17.49
+6.00%
737,247
1.56
Jun 03, 2026
15.66
16.55
15.40
16.50
16.50
+5.03%
475,276
1.01
Jun 02, 2026
16.01
16.13
15.40
15.71
15.71
-3.68%
621,302
1.34
Jun 01, 2026
15.86
16.49
15.79
16.31
16.31
+1.87%
748,520
1.63
May 29, 2026
15.55
16.08
15.55
16.01
16.01
+2.23%
792,562
1.74
May 28, 2026
15.55
15.90
15.39
15.66
15.66
+1.49%
544,142
1.19
May 27, 2026
16.01
16.21
15.41
15.43
15.43
-2.96%
727,407
1.56
May 26, 2026
16.45
16.97
15.60
15.90
15.90
-4.39%
818,221
1.77
May 22, 2026
15.78
16.93
15.78
16.63
16.63
+5.52%
751,323
1.64
May 21, 2026
15.50
16.06
15.20
15.76
15.76
+0.77%
996,736
2.22
May 20, 2026
14.42
15.65
14.13
15.64
15.64
+7.86%
592,558
1.33
May 19, 2026
15.17
16.02
14.27
14.50
14.50
-5.66%
1,165,534
2.68
May 18, 2026
15.53
15.90
15.16
15.37
15.37
+0.39%
784,568
1.82
May 15, 2026
15.21
15.68
14.89
15.31
15.31
+0.79%
669,417
1.54
May 14, 2026
15.66
15.99
15.09
15.19
15.19
-2.19%
669,672
1.58
May 13, 2026
15.98
16.30
15.01
15.53
15.53
-0.45%
885,859
2.13
May 12, 2026
16.15
17.43
15.60
15.60
15.60
-2.01%
1,005,827
2.48
May 11, 2026
15.95
16.62
15.18
15.92
15.92
-1.61%
1,060,935
2.71
May 08, 2026
17.51
17.51
15.40
16.18
16.18
-7.28%
1,514,898
4.08
May 07, 2026
18.48
19.19
17.20
17.45
17.45
-20.68%
1,361,393
3.86
May 06, 2026
21.99
22.12
21.46
22.00
22.00
-0.32%
312,126
0.89
May 05, 2026
21.88
22.43
21.50
22.07
22.07
+3.47%
260,683
0.74
May 04, 2026
21.39
21.67
20.73
21.33
21.33
-3.66%
350,032
0.99
May 01, 2026
21.25
22.21
21.25
22.14
22.14
+5.18%
415,848
1.19
Apr 30, 2026
20.42
21.10
20.10
21.05
21.05
+3.39%
255,194
0.72
Apr 29, 2026
20.79
20.79
20.28
20.36
20.36
-2.49%
183,924
0.52
Apr 28, 2026
21.24
21.30
20.73
20.88
20.88
-0.76%
191,018
0.54
Apr 27, 2026
21.15
21.69
20.97
21.04
21.04
-0.52%
238,288
0.67
Apr 24, 2026
20.77
21.38
20.77
21.15
21.15
+1.20%
664,486
1.88
Apr 23, 2026
20.77
21.26
20.50
20.90
20.90
+0.53%
264,206
0.75
Apr 22, 2026
20.67
21.26
20.66
20.79
20.79
+1.07%
312,662
0.89
Apr 21, 2026
21.21
21.62
20.50
20.57
20.57
-3.61%
268,772
0.76
Apr 20, 2026
21.70
22.04
21.32
21.34
21.34
-1.34%
271,614
0.76
Apr 17, 2026
21.13
22.22
21.13
21.63
21.63
+3.59%
644,874
1.83
Apr 16, 2026
21.28
21.41
20.68
20.88
20.88
-1.32%
399,531
1.16
Apr 15, 2026
21.69
22.08
21.14
21.16
21.16
-2.31%
330,131
0.96
Apr 14, 2026
21.60
21.88
21.21
21.66
21.66
+0.84%
160,451
0.46
Apr 13, 2026
21.46
21.52
20.56
21.48
21.48
-1.15%
311,564
0.88
Apr 10, 2026
22.63
22.63
21.52
21.73
21.73
-3.68%
234,200
0.66
Apr 09, 2026
22.44
22.86
22.22
22.56
22.56
+0.04%
172,460
0.48
Apr 08, 2026
23.62
23.69
22.33
22.55
22.55
+0.18%
236,485
0.66
Apr 07, 2026
22.75
22.87
22.39
22.51
22.51
-1.44%
123,876
0.35
Apr 06, 2026
22.62
23.25
22.51
22.84
22.84
+0.22%
179,731
0.50
Apr 03, 2026
21.73
23.18
21.73
22.79
22.79
0.00%
0
0.00
Apr 02, 2026
21.73
23.18
21.73
22.79
22.79
+1.88%
220,326
0.61
Apr 01, 2026
21.91
22.78
21.91
22.37
22.37
+2.19%
335,520
0.93
Mar 31, 2026
21.46
22.07
21.24
21.89
21.89
+4.24%
275,604
0.77
Mar 30, 2026
21.32
21.71
20.83
21.00
21.00
-0.57%
221,025
0.62
Mar 27, 2026
22.26
22.38
20.87
21.12
21.12
-5.63%
235,530
0.66
Rows: