5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Onterris Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $21.99 | $22.00 (0.05%) | $22.12 | $21.46 | 312.13 K | $792.99 M |
| 05/05/2026 | $21.88 | $22.07 (0.87%) | $22.43 | $21.50 | 260.70 K | $795.51 M |
| 05/04/2026 | $21.39 | $21.33 (-0.28%) | $21.67 | $20.73 | 350.03 K | $768.84 M |
| 05/01/2026 | $21.25 | $22.14 (4.19%) | $22.21 | $21.25 | 415.80 K | $798.04 M |
| 04/30/2026 | $20.42 | $21.05 (3.09%) | $21.10 | $20.10 | 255.20 K | $758.75 M |
| 04/29/2026 | $20.79 | $20.36 (-2.07%) | $20.79 | $20.28 | 183.90 K | $733.88 M |
| 04/28/2026 | $21.24 | $20.88 (-1.69%) | $21.30 | $20.73 | 191.00 K | $752.62 M |
| 04/27/2026 | $21.15 | $21.04 (-0.52%) | $21.69 | $20.97 | 238.30 K | $758.39 M |
| 04/24/2026 | $20.77 | $21.15 (1.83%) | $21.38 | $20.77 | 664.50 K | $762.35 M |
| 04/23/2026 | $20.77 | $20.90 (0.63%) | $21.25 | $20.50 | 264.20 K | $753.34 M |
| 04/22/2026 | $20.67 | $20.79 (0.58%) | $21.26 | $20.66 | 312.70 K | $749.38 M |
| 04/21/2026 | $21.21 | $20.57 (-3.02%) | $21.62 | $20.50 | 268.80 K | $741.45 M |
| 04/20/2026 | $21.70 | $21.34 (-1.66%) | $22.04 | $21.32 | 271.60 K | $769.20 M |
| 04/17/2026 | $21.13 | $21.63 (2.37%) | $22.22 | $21.13 | 644.80 K | $779.65 M |
| 04/16/2026 | $21.28 | $20.88 (-1.88%) | $21.41 | $20.68 | 399.50 K | $752.62 M |
| 04/15/2026 | $21.69 | $21.16 (-2.44%) | $22.08 | $21.14 | 330.10 K | $762.71 M |
| 04/14/2026 | $21.60 | $21.66 (0.28%) | $21.88 | $21.21 | 160.50 K | $780.73 M |
| 04/13/2026 | $21.46 | $21.48 (0.09%) | $21.52 | $20.56 | 311.60 K | $774.25 M |
| 04/10/2026 | $22.63 | $21.73 (-3.98%) | $22.63 | $21.51 | 234.20 K | $783.26 M |
| 04/09/2026 | $22.44 | $22.56 (0.53%) | $22.85 | $22.22 | 172.50 K | $813.18 M |
| 04/08/2026 | $23.62 | $22.55 (-4.53%) | $23.69 | $22.33 | 236.50 K | $812.81 M |
| 04/07/2026 | $22.75 | $22.51 (-1.05%) | $22.87 | $22.39 | 123.80 K | $811.37 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.
