5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Onterris Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $20.48 | $20.23 (-1.22%) | $20.72 | $19.71 | 532.10 K | $729.19 M |
| 07/28/2026 | $20.06 | $20.48 (2.09%) | $20.64 | $19.82 | 352.74 K | $738.20 M |
| 07/27/2026 | $19.84 | $19.86 (0.1%) | $20.24 | $19.08 | 346.42 K | $715.85 M |
| 07/24/2026 | $18.51 | $19.66 (6.21%) | $19.93 | $18.51 | 458.20 K | $708.64 M |
| 07/23/2026 | $19.77 | $18.60 (-5.92%) | $19.96 | $18.56 | 456.30 K | $670.44 M |
| 07/22/2026 | $19.45 | $19.88 (2.21%) | $19.90 | $19.04 | 457.70 K | $716.57 M |
| 07/21/2026 | $19.49 | $19.41 (-0.41%) | $19.86 | $18.46 | 749.70 K | $699.63 M |
| 07/20/2026 | $20.50 | $19.81 (-3.37%) | $20.63 | $19.70 | 541.42 K | $714.05 M |
| 07/17/2026 | $21.48 | $20.93 (-2.56%) | $22.18 | $20.79 | 553.80 K | $754.42 M |
| 07/16/2026 | $20.62 | $21.81 (5.77%) | $21.84 | $20.24 | 360.80 K | $786.14 M |
| 07/15/2026 | $20.66 | $20.55 (-0.53%) | $21.22 | $20.45 | 511.00 K | $740.72 M |
| 07/14/2026 | $19.92 | $20.63 (3.56%) | $20.81 | $19.68 | 525.50 K | $743.61 M |
| 07/13/2026 | $20.93 | $20.03 (-4.3%) | $21.26 | $19.99 | 612.25 K | $721.98 M |
| 07/10/2026 | $21.49 | $20.95 (-2.51%) | $21.62 | $20.56 | 391.90 K | $755.14 M |
| 07/09/2026 | $21.02 | $21.34 (1.52%) | $21.45 | $20.96 | 401.80 K | $769.20 M |
| 07/08/2026 | $21.15 | $21.34 (0.9%) | $21.53 | $20.97 | 392.40 K | $769.20 M |
| 07/07/2026 | $22.30 | $21.51 (-3.54%) | $22.50 | $21.12 | 466.10 K | $775.33 M |
| 07/06/2026 | $20.92 | $22.08 (5.54%) | $22.33 | $20.75 | 546.10 K | $795.87 M |
| 07/02/2026 | $20.93 | $20.92 (-0.05%) | $21.38 | $20.17 | 446.00 K | $754.06 M |
| 07/01/2026 | $20.58 | $20.62 (0.19%) | $21.14 | $20.36 | 561.50 K | $743.25 M |
| 06/30/2026 | $20.46 | $20.21 (-1.22%) | $20.79 | $19.60 | 576.13 K | $728.47 M |
| 06/29/2026 | $19.92 | $20.41 (2.46%) | $20.50 | $19.55 | 745.70 K | $735.68 M |
| 06/26/2026 | $18.04 | $20.04 (11.09%) | $20.07 | $17.84 | 2.66 M | $722.34 M |
| 06/25/2026 | $17.72 | $18.19 (2.65%) | $18.85 | $17.53 | 491.31 K | $655.66 M |
| 06/24/2026 | $16.85 | $17.80 (5.64%) | $17.85 | $16.67 | 1.07 M | $641.60 M |
| 06/23/2026 | $16.82 | $16.80 (-0.12%) | $17.07 | $16.22 | 858.42 K | $605.56 M |
| 06/22/2026 | $16.99 | $16.31 (-4%) | $17.22 | $15.95 | 727.61 K | $587.89 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.
