5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
+11.36%
3 MONTH PERFORMANCE
-26.31%
6 MONTH PERFORMANCE
-29.22%
Onterris Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $14.45 | $14.92 (3.25%) | $15.13 | $14.45 | 568.80 K | $530.29 M |
| 10/29/2026 | $14.26 | $14.90 (4.49%) | $14.93 | $14.26 | 331.35 K | $533.51 M |
| 10/28/2026 | $14.32 | $14.55 (1.61%) | $14.63 | $14.13 | 533.03 K | $520.98 M |
| 10/27/2026 | $15.25 | $14.34 (-5.97%) | $15.25 | $14.03 | 528.32 K | $513.46 M |
| 10/26/2026 | $14.74 | $14.87 (0.88%) | $15.01 | $14.59 | 471.11 K | $532.44 M |
| 10/23/2026 | $14.38 | $14.83 (3.13%) | $15.19 | $14.03 | 509.95 K | $531.00 M |
| 10/22/2026 | $13.81 | $14.64 (6.01%) | $14.68 | $13.81 | 724.10 K | $524.20 M |
| 10/21/2026 | $14.24 | $13.95 (-2.04%) | $14.68 | $13.88 | 865.10 K | $499.49 M |
| 10/20/2026 | $13.94 | $14.03 (0.65%) | $14.26 | $13.86 | 609.00 K | $502.36 M |
| 10/19/2026 | $14.15 | $13.82 (-2.33%) | $14.15 | $13.48 | 539.22 K | $494.84 M |
| 10/16/2026 | $14.10 | $14.01 (-0.64%) | $14.56 | $13.58 | 653.70 K | $501.64 M |
| 10/15/2026 | $13.61 | $14.07 (3.38%) | $14.23 | $13.31 | 825.30 K | $503.79 M |
| 10/14/2026 | $13.10 | $13.55 (3.44%) | $13.71 | $13.09 | 846.20 K | $485.17 M |
| 10/13/2026 | $13.23 | $13.28 (0.38%) | $13.54 | $12.84 | 447.90 K | $475.50 M |
| 10/12/2026 | $13.82 | $13.26 (-4.05%) | $13.99 | $13.04 | 475.25 K | $474.79 M |
| 10/09/2026 | $13.58 | $13.81 (1.69%) | $13.98 | $13.42 | 870.20 K | $494.48 M |
| 10/08/2026 | $14.06 | $13.71 (-2.49%) | $14.06 | $13.18 | 697.75 K | $490.90 M |
| 10/07/2026 | $14.27 | $14.22 (-0.35%) | $14.48 | $13.53 | 521.41 K | $509.16 M |
| 10/06/2026 | $14.27 | $14.52 (1.75%) | $14.61 | $13.93 | 583.90 K | $519.90 M |
| 10/05/2026 | $12.74 | $14.21 (11.54%) | $14.25 | $12.35 | 816.67 K | $508.80 M |
| 10/02/2026 | $12.75 | $12.71 (-0.31%) | $13.30 | $12.26 | 996.12 K | $455.09 M |
| 10/01/2026 | $13.51 | $12.73 (-5.77%) | $13.51 | $12.55 | 1.76 M | $455.81 M |
| 09/30/2026 | $14.19 | $13.38 (-5.71%) | $14.40 | $13.19 | 790.50 K | $479.08 M |
| 09/29/2026 | $14.64 | $14.11 (-3.62%) | $14.77 | $13.99 | 585.10 K | $505.22 M |
| 09/28/2026 | $13.55 | $14.64 (8.04%) | $14.77 | $13.46 | 1.13 M | $524.20 M |
| 09/25/2026 | $16.77 | $14.00 (-16.52%) | $17.19 | $13.98 | 1.25 M | $501.28 M |
| 09/24/2026 | $17.05 | $16.82 (-1.35%) | $17.12 | $15.85 | 1.03 M | $602.26 M |
| 09/23/2026 | $16.95 | $17.02 (0.41%) | $17.07 | $16.15 | 556.82 K | $609.42 M |
| 09/22/2026 | $17.59 | $16.94 (-3.7%) | $17.81 | $16.70 | 770.81 K | $606.55 M |
| 09/21/2026 | $18.10 | $17.48 (-3.43%) | $18.10 | $17.34 | 534.20 K | $625.89 M |
| 09/18/2026 | $17.50 | $18.11 (3.49%) | $18.24 | $17.09 | 954.62 K | $648.45 M |
| 09/17/2026 | $18.16 | $17.58 (-3.19%) | $18.31 | $17.38 | 562.20 K | $629.47 M |
| 09/16/2026 | $18.07 | $17.53 (-2.99%) | $18.34 | $17.42 | 480.34 K | $627.68 M |
| 09/15/2026 | $18.70 | $17.80 (-4.81%) | $18.86 | $17.58 | 369.72 K | $637.35 M |
| 09/14/2026 | $18.51 | $18.86 (1.89%) | $19.09 | $18.38 | 518.50 K | $675.30 M |
| 09/11/2026 | $18.63 | $18.33 (-1.61%) | $18.85 | $18.31 | 481.20 K | $656.32 M |
| 09/10/2026 | $17.68 | $18.16 (2.71%) | $18.39 | $17.50 | 345.80 K | $650.24 M |
| 09/09/2026 | $17.93 | $17.82 (-0.61%) | $18.01 | $17.40 | 410.30 K | $638.06 M |
| 09/08/2026 | $17.55 | $17.91 (2.05%) | $18.14 | $17.24 | 423.22 K | $641.29 M |
| 09/04/2026 | $17.32 | $17.85 (3.06%) | $17.92 | $17.05 | 472.81 K | $639.14 M |
| 09/03/2026 | $17.60 | $17.58 (-0.11%) | $17.99 | $17.27 | 444.13 K | $629.47 M |
| 09/02/2026 | $16.41 | $17.33 (5.61%) | $17.57 | $16.32 | 433.60 K | $620.52 M |
| 09/01/2026 | $16.89 | $16.54 (-2.07%) | $16.99 | $16.47 | 356.20 K | $592.23 M |
| 08/31/2026 | $16.78 | $16.72 (-0.36%) | $17.03 | $16.44 | 539.45 K | $598.68 M |
| 08/28/2026 | $16.30 | $17.04 (4.54%) | $17.24 | $16.30 | 362.00 K | $610.13 M |
| 08/27/2026 | $16.39 | $16.35 (-0.24%) | $16.87 | $16.27 | 572.40 K | $585.43 M |
| 08/26/2026 | $15.95 | $16.58 (3.95%) | $16.59 | $15.87 | 811.32 K | $593.66 M |
| 08/25/2026 | $15.56 | $16.00 (2.83%) | $16.05 | $15.18 | 889.61 K | $572.90 M |
| 08/24/2026 | $15.92 | $15.33 (-3.71%) | $16.16 | $15.06 | 733.90 K | $548.91 M |
| 08/21/2026 | $14.82 | $15.87 (7.09%) | $15.96 | $14.39 | 749.63 K | $568.24 M |
| 08/20/2026 | $16.33 | $14.66 (-10.23%) | $16.66 | $14.55 | 1.15 M | $524.92 M |
| 08/19/2026 | $16.58 | $16.62 (0.24%) | $16.78 | $16.27 | 502.40 K | $595.10 M |
| 08/18/2026 | $16.31 | $16.09 (-1.35%) | $17.04 | $16.06 | 1.02 M | $576.12 M |
| 08/17/2026 | $16.41 | $16.04 (-2.25%) | $17.73 | $15.90 | 801.73 K | $574.33 M |
| 08/14/2026 | $17.09 | $17.62 (3.1%) | $18.32 | $17.05 | 858.10 K | $630.90 M |
| 08/13/2026 | $16.45 | $17.50 (6.38%) | $17.53 | $16.36 | 541.03 K | $626.61 M |
| 08/12/2026 | $16.24 | $16.40 (0.99%) | $16.72 | $15.95 | 611.25 K | $587.22 M |
| 08/11/2026 | $15.51 | $16.41 (5.8%) | $16.52 | $15.42 | 715.86 K | $587.58 M |
| 08/10/2026 | $16.19 | $15.54 (-4.01%) | $16.32 | $15.06 | 1.16 M | $556.43 M |
| 08/07/2026 | $14.61 | $16.51 (13%) | $18.10 | $14.50 | 2.93 M | $591.16 M |
| 08/06/2026 | $15.28 | $15.09 (-1.24%) | $15.77 | $12.68 | 3.06 M | $540.31 M |
| 08/05/2026 | $23.01 | $22.63 (-1.65%) | $23.32 | $22.50 | 381.99 K | $810.29 M |
| 08/04/2026 | $21.78 | $22.85 (4.91%) | $23.26 | $21.45 | 715.23 K | $823.63 M |
| 08/03/2026 | $21.23 | $22.01 (3.67%) | $22.17 | $21.23 | 312.94 K | $793.35 M |
| 07/31/2026 | $19.97 | $20.99 (5.11%) | $21.08 | $19.77 | 371.50 K | $756.58 M |
| 07/30/2026 | $20.18 | $20.22 (0.2%) | $20.39 | $19.38 | 367.20 K | $728.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
