NYSE:ONT

Onterris Stock Price (Quote)

etoro logo Buy ONT
*Your capital is at risk
$17.09
+0.0400 (+0.235%)
At Close: Jun 12, 2026

Range Low Price High Price Comment
30 days $14.13 $18.06 Friday, 12th Jun 2026 ONT stock ended at $17.09. This is 0.235% more than the trading day before Thursday, 11th Jun 2026. During the day the stock fluctuated 3.67% from a day low at $16.75 to a day high of $17.37.
90 days $14.13 $23.69
52 weeks $14.13 $23.69

Historical Onterris, Inc. prices

Date Open High Low Close Volume
Jun 12, 2026 $16.96 $17.37 $16.75 $17.09 328 551
Jun 11, 2026 $16.76 $17.17 $16.34 $17.05 296 441
Jun 10, 2026 $16.78 $17.53 $16.38 $16.81 418 559
Jun 09, 2026 $17.52 $18.06 $16.72 $16.97 628 618
Jun 08, 2026 $17.74 $17.94 $16.50 $16.69 631 832
Jun 05, 2026 $17.43 $17.69 $16.98 $17.15 943 800
Jun 04, 2026 $16.90 $17.54 $16.67 $17.49 737 247
Jun 03, 2026 $15.66 $16.55 $15.40 $16.50 475 300
Jun 02, 2026 $16.01 $16.13 $15.40 $15.71 621 303
Jun 01, 2026 $15.86 $16.49 $15.79 $16.31 748 521
May 29, 2026 $15.55 $16.08 $15.55 $16.01 596 261
May 28, 2026 $15.55 $15.90 $15.39 $15.66 535 360
May 27, 2026 $16.01 $16.21 $15.42 $15.43 491 033
May 26, 2026 $16.45 $16.94 $15.60 $15.90 548 934
May 22, 2026 $15.78 $16.93 $15.78 $16.63 554 936
May 21, 2026 $15.50 $16.06 $15.20 $15.76 704 336
May 20, 2026 $14.42 $15.64 $14.13 $15.64 496 387
May 19, 2026 $15.17 $16.01 $14.27 $14.50 954 220
May 18, 2026 $15.53 $15.86 $15.16 $15.37 622 540
May 15, 2026 $15.21 $15.68 $14.89 $15.31 669 417
May 14, 2026 $15.66 $15.99 $15.09 $15.19 551 469
May 13, 2026 $15.98 $16.30 $15.01 $15.53 761 368
May 12, 2026 $16.15 $17.43 $15.60 $15.60 819 464
May 11, 2026 $15.95 $16.56 $15.18 $15.92 998 825
May 08, 2026 $17.51 $17.51 $15.40 $16.18 1 514 900

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ONT stock historical prices to predict future price movements?
Trend Analysis: Examine the ONT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ONT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
EAT
$140.46
13.43% Jun 05
TPR
$140.47
4.95% Jun 04
LITE
$905.00
1.83% Jun 01
RUN
$12.83
0.468% May 06
GLBE
$31.61
3.54% May 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE