Onterris, Inc. ONT
NYSE · United States · Industrial Services
$13.38-0.73 (-5.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $16.63 | +5.52% | $15.78 | $16.93 | $15.78 | 751.30K |