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 |
|---|---|---|---|---|---|---|
| 08/06/2026 | $15.28 | $15.09 (-1.24%) | $15.77 | $12.68 | 3.06 M | $543.92 M |
| 08/05/2026 | $23.01 | $22.63 (-1.65%) | $23.32 | $22.50 | 381.99 K | $815.70 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 |
| 06/18/2026 | $17.27 | $17.19 (-0.46%) | $17.67 | $16.77 | 1.15 M | $619.61 M |
| 06/17/2026 | $16.89 | $17.04 (0.89%) | $17.58 | $16.68 | 718.30 K | $614.21 M |
| 06/16/2026 | $16.73 | $16.93 (1.2%) | $16.96 | $16.32 | 601.10 K | $610.24 M |
| 06/15/2026 | $17.22 | $16.61 (-3.54%) | $17.65 | $16.61 | 585.13 K | $598.71 M |
| 06/12/2026 | $16.96 | $17.09 (0.77%) | $17.36 | $16.75 | 396.90 K | $616.01 M |
| 06/11/2026 | $16.76 | $17.05 (1.73%) | $17.15 | $16.34 | 387.15 K | $614.57 M |
| 06/10/2026 | $16.78 | $16.81 (0.18%) | $17.53 | $16.38 | 532.50 K | $605.92 M |
| 06/09/2026 | $17.52 | $16.97 (-3.14%) | $18.06 | $16.72 | 646.22 K | $611.68 M |
| 06/08/2026 | $17.74 | $16.69 (-5.92%) | $17.94 | $16.50 | 766.64 K | $601.59 M |
| 06/05/2026 | $17.43 | $17.15 (-1.61%) | $17.69 | $16.98 | 943.80 K | $618.17 M |
| 06/04/2026 | $16.90 | $17.49 (3.49%) | $17.54 | $16.67 | 737.25 K | $630.43 M |
| 06/03/2026 | $15.66 | $16.50 (5.36%) | $16.55 | $15.40 | 475.30 K | $594.74 M |
| 06/02/2026 | $16.01 | $15.71 (-1.87%) | $16.13 | $15.40 | 621.30 K | $566.27 M |
| 06/01/2026 | $15.86 | $16.31 (2.84%) | $16.49 | $15.79 | 748.52 K | $587.89 M |
| 05/29/2026 | $15.55 | $16.01 (2.96%) | $16.08 | $15.55 | 792.60 K | $577.08 M |
| 05/28/2026 | $15.55 | $15.66 (0.71%) | $15.90 | $15.39 | 544.14 K | $564.46 M |
| 05/27/2026 | $16.01 | $15.43 (-3.62%) | $16.21 | $15.41 | 727.41 K | $556.17 M |
| 05/26/2026 | $16.45 | $15.90 (-3.34%) | $16.97 | $15.60 | 818.22 K | $573.12 M |
| 05/22/2026 | $15.78 | $16.63 (5.39%) | $16.93 | $15.78 | 751.32 K | $599.43 M |
| 05/21/2026 | $15.50 | $15.76 (1.68%) | $16.06 | $15.20 | 996.74 K | $568.07 M |
| 05/20/2026 | $14.42 | $15.64 (8.46%) | $15.65 | $14.13 | 592.60 K | $563.74 M |
| 05/19/2026 | $15.17 | $14.50 (-4.42%) | $16.02 | $14.27 | 1.17 M | $522.65 M |
| 05/18/2026 | $15.53 | $15.37 (-1.03%) | $15.90 | $15.16 | 784.60 K | $554.01 M |
| 05/15/2026 | $15.21 | $15.31 (0.66%) | $15.68 | $14.89 | 669.42 K | $551.85 M |
| 05/14/2026 | $15.66 | $15.19 (-3%) | $15.99 | $15.09 | 669.70 K | $547.52 M |
| 05/13/2026 | $15.98 | $15.53 (-2.82%) | $16.30 | $15.01 | 885.90 K | $559.78 M |
| 05/12/2026 | $16.15 | $15.60 (-3.41%) | $17.43 | $15.60 | 1.01 M | $562.30 M |
| 05/11/2026 | $15.95 | $15.92 (-0.19%) | $16.62 | $15.18 | 1.07 M | $573.84 M |
| 05/08/2026 | $17.51 | $16.18 (-7.6%) | $17.51 | $15.40 | 1.51 M | $583.21 M |
| 05/07/2026 | $18.48 | $17.45 (-5.57%) | $19.19 | $17.20 | 1.36 M | $628.99 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.
