MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ONT — Onterris, Inc.
NYSEOnterris, Inc.
$14.22
-0.30(-2.07%)
- O
- 14.27
- H
- 14.48
- L
- 13.53
- V
- 521.4K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$14.22
Period Return-30.16%
Period High$23.32
Period Low$12.26
Avg Daily Volume713.5K
Total Trading Days112
ONT — Historical OHLCV Price & Volume Table
Apr 29, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $14.27 | $14.48 | $13.53 | $14.22 | $-0.30 | -2.07% | 521,402 | $14.10 | $13.53 $14.48 |
| Oct 6, 2026 | $14.27 | $14.61 | $13.93 | $14.52 | +$0.31 | +2.18% | 583,892 | $14.38 | $13.93 $14.61 |
| Oct 5, 2026 | $12.74 | $14.25 | $12.35 | $14.21 | +$1.50 | +11.80% | 816,674 | $13.72 | $12.35 $14.25 |
| Oct 2, 2026 | $12.75 | $13.30 | $12.26 | $12.71 | $-0.02 | -0.16% | 996,117 | $12.82 | $12.26 $13.30 |
| Oct 1, 2026 | $13.51 | $13.51 | $12.55 | $12.73 | $-0.65 | -4.86% | 1,764,272 | $12.72 | $12.55 $13.51 |
| Sep 30, 2026 | $14.19 | $14.40 | $13.19 | $13.38 | $-0.73 | -5.17% | 790,459 | $13.49 | $13.19 $14.40 |
| Sep 29, 2026 | $14.64 | $14.77 | $13.99 | $14.11 | $-0.53 | -3.62% | 585,079 | $14.36 | $13.99 $14.77 |
| Sep 28, 2026 | $13.55 | $14.77 | $13.46 | $14.64 | +$0.64 | +4.57% | 1,125,930 | $14.41 | $13.46 $14.77 |
| Sep 25, 2026 | $16.77 | $17.19 | $13.98 | $14.00 | $-2.82 | -16.77% | 1,250,724 | $15.13 | $13.98 $17.19 |
| Sep 24, 2026 | $17.05 | $17.12 | $15.85 | $16.82 | $-0.20 | -1.18% | 1,032,745 | $16.44 | $15.85 $17.12 |
| Sep 23, 2026 | $16.95 | $17.07 | $16.15 | $17.02 | +$0.08 | +0.47% | 556,824 | $16.85 | $16.15 $17.07 |
| Sep 22, 2026 | $17.59 | $17.81 | $16.70 | $16.94 | $-0.54 | -3.09% | 770,812 | $17.03 | $16.70 $17.81 |
| Sep 21, 2026 | $18.10 | $18.10 | $17.34 | $17.48 | $-0.63 | -3.48% | 534,179 | $17.67 | $17.34 $18.10 |
| Sep 18, 2026 | $17.50 | $18.24 | $17.09 | $18.11 | +$0.53 | +3.01% | 954,623 | $18.03 | $17.09 $18.24 |
| Sep 17, 2026 | $18.16 | $18.31 | $17.38 | $17.58 | +$0.05 | +0.29% | 562,168 | $17.59 | $17.38 $18.31 |
| Sep 16, 2026 | $18.07 | $18.34 | $17.42 | $17.53 | $-0.27 | -1.52% | 480,337 | $17.72 | $17.42 $18.34 |
| Sep 15, 2026 | $18.70 | $18.86 | $17.58 | $17.80 | $-1.06 | -5.62% | 369,262 | $17.92 | $17.58 $18.86 |
| Sep 14, 2026 | $18.51 | $19.09 | $18.38 | $18.86 | +$0.53 | +2.89% | 522,194 | $18.83 | $18.38 $19.09 |
| Sep 11, 2026 | $18.63 | $18.85 | $18.31 | $18.33 | +$0.17 | +0.94% | 481,178 | $18.53 | $18.31 $18.85 |
| Sep 10, 2026 | $17.68 | $18.39 | $17.50 | $18.16 | +$0.34 | +1.91% | 345,772 | $18.06 | $17.50 $18.39 |
| Sep 9, 2026 | $17.93 | $18.01 | $17.40 | $17.82 | $-0.09 | -0.50% | 410,281 | $17.80 | $17.40 $18.01 |
| Sep 8, 2026 | $17.55 | $18.14 | $17.24 | $17.91 | +$0.06 | +0.34% | 423,221 | $17.86 | $17.24 $18.14 |
| Sep 4, 2026 | $17.32 | $17.92 | $17.05 | $17.85 | +$0.27 | +1.54% | 472,814 | $17.73 | $17.05 $17.92 |
| Sep 3, 2026 | $17.60 | $17.99 | $17.27 | $17.58 | +$0.25 | +1.44% | 444,129 | $17.68 | $17.27 $17.99 |
| Sep 2, 2026 | $16.41 | $17.57 | $16.32 | $17.33 | +$0.79 | +4.78% | 429,858 | $17.16 | $16.32 $17.57 |
| Sep 1, 2026 | $16.89 | $16.99 | $16.47 | $16.54 | $-0.18 | -1.08% | 356,196 | $16.67 | $16.47 $16.99 |
| Aug 31, 2026 | $16.78 | $17.03 | $16.44 | $16.72 | $-0.32 | -1.88% | 539,495 | $16.72 | $16.44 $17.03 |
| Aug 28, 2026 | $16.30 | $17.24 | $16.30 | $17.04 | +$0.69 | +4.22% | 361,988 | $17.03 | $16.30 $17.24 |
| Aug 27, 2026 | $16.39 | $16.87 | $16.27 | $16.35 | $-0.23 | -1.39% | 572,399 | $16.44 | $16.27 $16.87 |
| Aug 26, 2026 | $15.95 | $16.59 | $15.87 | $16.58 | +$0.58 | +3.62% | 811,323 | $16.50 | $15.87 $16.59 |