Onterris, Inc. Common Stock (ONT)
14.50
-0.87 (-5.66%)
NYSE· Last Trade: May 19th, 5:12 PM EDT
Historical Prices For Onterris, Inc. Common Stock (ONT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/18/2026 | 15.53 | 15.90 | 15.20 | 15.37 | 784,568 | 15.37 |
| 5/15/2026 | 15.21 | 15.68 | 14.89 | 15.31 | 669,418 | 15.31 |
| 5/14/2026 | 15.66 | 15.99 | 15.09 | 15.19 | 653,537 | 15.19 |
| 5/13/2026 | 15.98 | 16.30 | 15.01 | 15.53 | 885,860 | 15.53 |
| 5/12/2026 | 16.15 | 17.43 | 15.60 | 15.60 | 1,005,822 | 15.60 |
| 5/11/2026 | 15.95 | 16.62 | 15.18 | 15.92 | 1,072,346 | 15.92 |
| 5/08/2026 | 17.51 | 17.51 | 15.40 | 16.18 | 1,514,899 | 16.18 |
| 5/07/2026 | 18.48 | 19.19 | 17.20 | 17.45 | 1,361,394 | 17.45 |
| 5/06/2026 | 21.99 | 22.12 | 21.45 | 22.00 | 312,011 | 22.00 |
| 5/05/2026 | 21.88 | 22.43 | 21.50 | 22.07 | 260,683 | 22.07 |
| 5/04/2026 | 21.39 | 21.67 | 20.73 | 21.33 | 350,032 | 21.33 |