Onterris, Inc. ONT
NYSE · Vereinigte Staaten · Industriedienstleistungen
$12,94-0,44 (-3,29 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,13 | -1,87 % | $13,51 | $13,46 | $13,06 | 40,38K |
| 2026-09-30 | $13,38 | -5,17 % | $14,19 | $14,40 | $13,19 | 790,50K |
| 2026-09-29 | $14,11 | -3,62 % | $14,64 | $14,77 | $13,99 | 585,10K |
| 2026-09-28 | $14,64 | +4,57 % | $13,55 | $14,77 | $13,46 | 1,13M |
| 2026-09-25 | $14,00 | -16,77 % | $16,77 | $17,19 | $13,98 | 1,25M |
| 2026-09-24 | $16,82 | -1,18 % | $17,05 | $17,12 | $15,85 | 1,03M |
| 2026-09-23 | $17,02 | +0,47 % | $16,95 | $17,07 | $16,15 | 556,70K |
| 2026-09-22 | $16,94 | -3,09 % | $17,59 | $17,81 | $16,70 | 770,80K |
| 2026-09-21 | $17,48 | -3,48 % | $18,10 | $18,10 | $17,34 | 534,20K |
| 2026-09-18 | $18,11 | +3,01 % | $17,50 | $18,24 | $17,08 | 954,60K |
| 2026-09-17 | $17,58 | +0,29 % | $18,16 | $18,31 | $17,38 | 562,20K |
| 2026-09-16 | $17,53 | -1,52 % | $18,07 | $18,33 | $17,42 | 480,30K |
| 2026-09-15 | $17,80 | -5,62 % | $18,70 | $18,86 | $17,58 | 369,70K |
| 2026-09-14 | $18,86 | +2,89 % | $18,51 | $19,08 | $18,38 | 518,50K |
| 2026-09-11 | $18,33 | +0,94 % | $18,63 | $18,85 | $18,31 | 481,20K |
| 2026-09-10 | $18,16 | +1,91 % | $17,68 | $18,39 | $17,50 | 345,80K |
| 2026-09-09 | $17,82 | -0,50 % | $17,93 | $18,01 | $17,40 | 410,30K |
| 2026-09-08 | $17,91 | +0,34 % | $17,55 | $18,14 | $17,24 | 423,20K |
| 2026-09-04 | $17,85 | +1,54 % | $17,32 | $17,92 | $17,05 | 472,80K |
| 2026-09-03 | $17,58 | +1,44 % | $17,60 | $17,99 | $17,27 | 444,10K |
| 2026-09-02 | $17,33 | +4,78 % | $16,41 | $17,57 | $16,32 | 433,60K |
| 2026-09-01 | $16,54 | -1,08 % | $16,89 | $16,99 | $16,47 | 356,20K |
| 2026-08-31 | $16,72 | -1,88 % | $16,78 | $17,03 | $16,44 | 539,40K |
| 2026-08-28 | $17,04 | +4,22 % | $16,30 | $17,24 | $16,30 | 362,00K |
| 2026-08-27 | $16,35 | -1,39 % | $16,39 | $16,87 | $16,27 | 572,40K |
| 2026-08-26 | $16,58 | +3,62 % | $15,95 | $16,59 | $15,87 | 811,30K |
| 2026-08-25 | $16,00 | +4,37 % | $15,56 | $16,05 | $15,18 | 889,60K |
| 2026-08-24 | $15,33 | -3,40 % | $15,92 | $16,16 | $15,06 | 733,90K |
| 2026-08-21 | $15,87 | +8,25 % | $14,82 | $15,96 | $14,39 | 749,60K |
| 2026-08-20 | $14,66 | -11,79 % | $16,33 | $16,66 | $14,55 | 1,15M |
| 2026-08-19 | $16,62 | +3,29 % | $16,58 | $16,78 | $16,27 | 502,40K |
| 2026-08-18 | $16,09 | +0,31 % | $16,31 | $17,04 | $16,06 | 1,02M |
| 2026-08-17 | $16,04 | -8,97 % | $16,41 | $17,73 | $15,90 | 801,70K |
| 2026-08-14 | $17,62 | +0,69 % | $17,09 | $18,32 | $17,05 | 858,10K |
| 2026-08-13 | $17,50 | +6,71 % | $16,45 | $17,53 | $16,35 | 541,00K |
| 2026-08-12 | $16,40 | -0,06 % | $16,24 | $16,72 | $15,95 | 611,20K |
| 2026-08-11 | $16,41 | +5,60 % | $15,51 | $16,52 | $15,42 | 715,80K |
| 2026-08-10 | $15,54 | -5,88 % | $16,19 | $16,32 | $15,06 | 1,16M |
| 2026-08-07 | $16,51 | +9,41 % | $14,60 | $18,10 | $14,49 | 2,93M |
| 2026-08-06 | $15,09 | -33,32 % | $15,28 | $15,77 | $12,68 | 3,05M |
| 2026-08-05 | $22,63 | -0,96 % | $23,01 | $23,32 | $22,50 | 381,60K |
| 2026-08-04 | $22,85 | +3,82 % | $21,78 | $23,26 | $21,45 | 715,20K |
| 2026-08-03 | $22,01 | +4,86 % | $21,23 | $22,17 | $21,23 | 312,90K |
| 2026-07-31 | $20,99 | +3,81 % | $19,97 | $21,08 | $19,77 | 371,50K |
| 2026-07-30 | $20,22 | -0,05 % | $20,18 | $20,39 | $19,38 | 367,20K |
| 2026-07-29 | $20,23 | -1,22 % | $20,48 | $20,72 | $19,71 | 532,10K |
| 2026-07-28 | $20,48 | +3,12 % | $20,06 | $20,64 | $19,82 | 352,70K |
| 2026-07-27 | $19,86 | +1,02 % | $19,84 | $20,24 | $19,08 | 346,40K |
| 2026-07-24 | $19,66 | +5,70 % | $18,51 | $19,93 | $18,51 | 458,20K |
| 2026-07-23 | $18,60 | -6,44 % | $19,77 | $19,96 | $18,56 | 456,30K |
| 2026-07-22 | $19,88 | +2,42 % | $19,45 | $19,90 | $19,04 | 457,70K |
| 2026-07-21 | $19,41 | -2,02 % | $19,49 | $19,86 | $18,46 | 749,70K |
| 2026-07-20 | $19,81 | -5,35 % | $20,50 | $20,63 | $19,70 | 541,40K |
| 2026-07-17 | $20,93 | -4,03 % | $21,48 | $22,18 | $20,79 | 553,80K |
| 2026-07-16 | $21,81 | +6,13 % | $20,62 | $21,84 | $20,24 | 360,80K |
| 2026-07-15 | $20,55 | -0,39 % | $20,66 | $21,22 | $20,45 | 511,00K |
| 2026-07-14 | $20,63 | +3,00 % | $19,92 | $20,81 | $19,68 | 525,50K |
| 2026-07-13 | $20,03 | -4,39 % | $20,93 | $21,25 | $19,99 | 612,20K |
| 2026-07-10 | $20,95 | -1,83 % | $21,49 | $21,62 | $20,56 | 391,90K |
| 2026-07-09 | $21,34 | 0,00 % | $21,02 | $21,45 | $20,96 | 401,80K |
| 2026-07-08 | $21,34 | -0,79 % | $21,15 | $21,53 | $20,97 | 392,40K |
| 2026-07-07 | $21,51 | -2,58 % | $22,30 | $22,50 | $21,12 | 466,10K |
| 2026-07-06 | $22,08 | +5,54 % | $20,92 | $22,33 | $20,75 | 546,10K |
| 2026-07-02 | $20,92 | +1,45 % | $20,93 | $21,38 | $20,17 | 446,00K |
| 2026-07-01 | $20,62 | +2,03 % | $20,58 | $21,14 | $20,36 | 561,50K |
| 2026-06-30 | $20,21 | -0,98 % | $20,46 | $20,79 | $19,60 | 576,10K |
| 2026-06-29 | $20,41 | +1,85 % | $19,92 | $20,50 | $19,55 | 745,70K |
| 2026-06-26 | $20,04 | +10,17 % | $18,04 | $20,07 | $17,83 | 2,66M |
| 2026-06-25 | $18,19 | +2,19 % | $17,72 | $18,85 | $17,53 | 491,30K |
| 2026-06-24 | $17,80 | +5,95 % | $16,85 | $17,85 | $16,67 | 1,07M |
| 2026-06-23 | $16,80 | +3,00 % | $16,82 | $17,07 | $16,22 | 858,40K |
| 2026-06-22 | $16,31 | -5,12 % | $16,99 | $17,22 | $15,95 | 727,50K |
| 2026-06-18 | $17,19 | +0,88 % | $17,27 | $17,67 | $16,77 | 1,15M |
| 2026-06-17 | $17,04 | +0,65 % | $16,89 | $17,58 | $16,67 | 718,30K |
| 2026-06-16 | $16,93 | +1,93 % | $16,73 | $16,96 | $16,32 | 601,10K |
| 2026-06-15 | $16,61 | -2,81 % | $17,22 | $17,65 | $16,61 | 585,10K |
| 2026-06-12 | $17,09 | +0,23 % | $16,96 | $17,36 | $16,75 | 396,90K |
| 2026-06-11 | $17,05 | +1,43 % | $16,76 | $17,15 | $16,34 | 387,10K |
| 2026-06-10 | $16,81 | -0,94 % | $16,78 | $17,53 | $16,38 | 532,50K |
| 2026-06-09 | $16,97 | +1,68 % | $17,52 | $18,06 | $16,72 | 646,20K |
| 2026-06-08 | $16,69 | -2,68 % | $17,74 | $17,94 | $16,50 | 766,60K |
| 2026-06-05 | $17,15 | -1,94 % | $17,43 | $17,69 | $16,98 | 943,80K |
| 2026-06-04 | $17,49 | +6,00 % | $16,90 | $17,54 | $16,67 | 737,20K |
| 2026-06-03 | $16,50 | +5,03 % | $15,66 | $16,55 | $15,40 | 475,30K |
| 2026-06-02 | $15,71 | -3,68 % | $16,01 | $16,13 | $15,40 | 621,30K |
| 2026-06-01 | $16,31 | +1,87 % | $15,86 | $16,49 | $15,79 | 748,50K |
| 2026-05-29 | $16,01 | +2,23 % | $15,55 | $16,08 | $15,55 | 792,60K |
| 2026-05-28 | $15,66 | +1,49 % | $15,55 | $15,90 | $15,39 | 544,10K |
| 2026-05-27 | $15,43 | -2,96 % | $16,01 | $16,21 | $15,41 | 727,40K |
| 2026-05-26 | $15,90 | -4,39 % | $16,45 | $16,97 | $15,60 | 818,20K |