Onterris (ONT)
NYSE:ONT
Want to see ONT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 26, 2026
22.37
23.22
22.03
22.38
22.38
-1.80%
256,143
0.72
Mar 25, 2026
22.99
23.27
22.16
22.79
22.79
+1.38%
308,087
0.87
Mar 24, 2026
22.18
22.76
22.08
22.48
22.48
-0.44%
270,267
0.77
Mar 23, 2026
22.59
23.00
22.41
22.58
22.58
+2.59%
333,539
0.96
Mar 20, 2026
22.49
22.57
21.79
22.01
22.01
-1.65%
338,272
0.98
Mar 19, 2026
21.90
22.74
21.75
22.38
22.38
+1.08%
275,967
0.80
Mar 18, 2026
22.52
22.93
22.01
22.14
22.14
-3.23%
345,671
0.99
Mar 17, 2026
23.63
23.90
22.83
22.88
22.88
-2.85%
474,279
1.36
Mar 16, 2026
25.00
25.57
23.50
23.55
23.55
-5.46%
257,855
0.74
Mar 13, 2026
25.76
26.18
24.48
24.91
24.91
-3.71%
399,142
1.14
Mar 12, 2026
26.46
26.90
25.82
25.87
25.87
-2.93%
539,240
1.55
Mar 11, 2026
27.01
27.13
26.40
26.65
26.65
-0.78%
223,684
0.64
Mar 10, 2026
27.10
27.66
25.72
26.86
26.86
-1.21%
473,409
1.36
Mar 09, 2026
26.60
27.45
25.61
27.19
27.19
+0.70%
540,042
1.56
Mar 06, 2026
26.27
27.03
25.52
27.00
27.00
0.00%
524,179
1.53
Mar 05, 2026
27.02
27.70
26.88
27.00
27.00
-0.95%
271,512
0.78
Mar 04, 2026
28.19
28.49
27.09
27.26
27.26
-3.95%
259,444
0.75
Rows: