Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Onterris (ONT) Historical Prices

ONT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.4515.1314.4514.9214.92+0.13%568,8030.77
Oct 29, 202614.2614.9314.2614.9014.90+2.41%331,3430.45
Oct 28, 202614.3214.6314.1314.5514.55+1.46%533,0300.72
Oct 27, 202615.2515.2514.0314.3414.34-3.56%528,3160.72
Oct 26, 202614.7415.0114.5914.8714.87+0.27%471,1090.64
Oct 23, 202614.3815.1914.0314.8314.83+1.30%509,9460.70
Oct 22, 202613.8114.6813.8114.6414.64+4.95%724,0811.00
Oct 21, 202614.2414.6813.8813.9513.95-0.57%865,1021.20
Oct 20, 202613.9414.2613.8614.0314.03+1.52%608,9640.85
Oct 19, 202614.1514.1513.4813.8213.82-1.36%539,2170.75
Oct 16, 202614.1014.5613.5814.0114.01-0.43%653,6910.91
Oct 15, 202613.6114.2313.3114.0714.07+3.84%825,2731.16
Oct 14, 202613.1013.7113.0913.5513.55+2.03%846,1821.19
Oct 13, 202613.2313.5412.8413.2813.28+0.15%447,8900.63
Oct 12, 202613.8213.9913.0413.2613.26-3.98%475,2480.67
Oct 09, 202613.5813.9813.4213.8113.81+0.73%870,1931.24
Oct 08, 202614.0614.0613.1813.7113.71-3.59%697,7491.00
Oct 07, 202614.2714.4813.5314.2214.22-2.07%521,4090.75
Oct 06, 202614.2714.6113.9314.5214.52+2.18%583,8920.84
Oct 05, 202612.7414.2512.3514.2114.21+11.80%816,6271.18
Oct 02, 202612.7513.3012.2612.7112.71-0.16%996,1171.46
Oct 01, 202613.5113.5112.5512.7312.73-4.86%1,764,2302.67
Sep 30, 202614.1914.4013.1913.3813.38-5.17%790,4581.22
Sep 29, 202614.6414.7713.9914.1114.11-3.62%585,0790.90
Sep 28, 202613.5514.7713.4614.6414.64+4.57%1,125,9291.77
Sep 25, 202616.7717.1913.9814.0014.00-16.77%1,250,7231.99
Sep 24, 202617.0517.1215.8516.8216.82-1.18%1,032,7441.66
Sep 23, 202616.9517.0716.1517.0217.02+0.47%556,8240.85
Sep 22, 202617.5917.8116.7016.9416.94-3.09%770,8121.18
Sep 21, 202618.1018.1017.3417.4817.48-3.48%534,1790.81
Sep 18, 202617.5018.2417.0918.1118.11+3.01%954,6221.45
Sep 17, 202618.1618.3117.3817.5817.58+0.29%530,3450.80
Sep 16, 202618.0718.3417.4217.5317.53-1.52%480,3370.71
Sep 15, 202618.7018.8617.5817.8017.80-5.62%369,7160.55
Sep 14, 202618.5119.0918.3818.8618.86+2.89%518,4810.76
Sep 11, 202618.6318.8518.3118.3318.33+0.94%481,1780.71
Sep 10, 202617.6818.3917.5018.1618.16+1.91%345,7720.51
Sep 09, 202617.9318.0117.4017.8217.82-0.50%410,2800.60
Sep 08, 202617.5518.1417.2417.9117.91+0.34%423,2210.62
Sep 07, 202617.3217.9217.0517.8517.85+0.00%00.00
Sep 04, 202617.3217.9217.0517.8517.85+1.54%472,8140.68
Sep 03, 202617.6017.9917.2717.5817.58+1.44%444,1250.63
Sep 02, 202616.4117.5716.3217.3317.33+4.78%433,5820.61
Sep 01, 202616.8916.9916.4716.5416.54-1.08%356,1950.50
Aug 31, 202616.7817.0316.4416.7216.72-1.88%539,4540.76
Aug 28, 202616.3017.2416.3017.0417.04+4.22%361,9860.50
Aug 27, 202616.3916.8716.2716.3516.35-1.39%572,3990.79
Aug 26, 202615.9516.5915.8716.5816.58+3.62%811,3231.13
Aug 25, 202615.5616.0515.1816.0016.00+4.37%889,6051.24
Aug 24, 202615.9216.1615.0615.3315.33-3.40%733,8851.02