NYSE:ONT | Historical Stock Price | Onterris, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-07-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.10$16.56$24.71$36.88$55.03$82.122020-07-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.96$30.96115,100——
2020-12-30$31.26$31.2668,600——
2020-12-29$31.36$31.36138,200——
2020-12-28$31.95$31.95182,600——
2020-12-24$32.10$32.1083,700——
2020-12-23$32.20$32.20134,200——
2020-12-22$31.51$31.51273,100——
2020-12-21$31.85$31.85376,700——
2020-12-18$31.70$31.70777,400——
2020-12-17$30.30$30.30340,000——
2020-12-16$28.82$28.82161,000——
2020-12-15$28.18$28.18187,700——
2020-12-14$28.23$28.23250,900——
2020-12-11$28.89$28.89114,300——
2020-12-10$28.75$28.75146,100——
2020-12-09$28.79$28.79165,100——
2020-12-08$28.83$28.83268,600——
2020-12-07$28.57$28.57352,700——
2020-12-04$28.23$28.23188,500——
2020-12-03$27.65$27.65494,800——
2020-12-02$27.68$27.68311,800——
2020-12-01$29.78$29.78999,300——
2020-11-30$27.39$27.39554,100——
2020-11-27$28.44$28.44189,600——
2020-11-25$29.58$29.582,151,700——
2020-11-24$27.81$27.81677,300——
2020-11-23$29.93$29.93647,100——
2020-11-20$33.67$33.6756,200——
2020-11-19$34.62$34.6252,600——
2020-11-18$34.38$34.3883,200——
2020-11-17$34.71$34.7179,900——
2020-11-16$33.09$33.09132,700——
2020-11-13$30.93$30.93186,300——
2020-11-12$30.00$30.0075,900——
2020-11-11$31.09$31.09160,100——
2020-11-10$29.53$29.5375,400——
2020-11-09$28.57$28.5769,400——
2020-11-06$28.35$28.3548,900——
2020-11-05$29.80$29.8099,300——
2020-11-04$27.60$27.6026,600——
2020-11-03$27.78$27.7862,600——
2020-11-02$26.60$26.6052,600——
2020-10-30$27.03$27.0360,500——
2020-10-29$26.79$26.7957,000——
2020-10-28$26.77$26.77106,400——
2020-10-27$25.87$25.8758,800——
2020-10-26$26.10$26.1036,300——
2020-10-23$27.67$27.6798,100——
2020-10-22$28.04$28.0499,800——
2020-10-21$28.32$28.32166,400——
2020-10-20$26.55$26.5545,500——
2020-10-19$26.05$26.0559,900——
2020-10-16$26.52$26.5295,400——
2020-10-15$25.34$25.3473,400——
2020-10-14$24.24$24.2476,500——
2020-10-13$24.48$24.48175,300——
2020-10-12$22.47$22.4765,600——
2020-10-09$23.37$23.3780,000——
2020-10-08$23.12$23.12101,300——
2020-10-07$23.31$23.31160,700——
2020-10-06$23.26$23.26160,500——
2020-10-05$24.35$24.3554,100——
2020-10-02$23.96$23.9681,500——
2020-10-01$24.54$24.5491,900——
2020-09-30$23.82$23.82114,700——
2020-09-29$24.69$24.6972,900——
2020-09-28$24.66$24.66103,400——
2020-09-25$24.18$24.18136,700——
2020-09-24$23.91$23.91173,700——
2020-09-23$23.54$23.54231,200——
2020-09-22$24.12$24.12378,800——
2020-09-21$22.37$22.37323,400——
2020-09-18$24.45$24.451,854,100——
2020-09-17$25.70$25.70299,400——
2020-09-16$26.75$26.75331,300——
2020-09-15$26.98$26.98142,400——
2020-09-14$29.59$29.59197,800——
2020-09-11$29.07$29.07195,600——
2020-09-10$30.05$30.05138,500——
2020-09-09$29.00$29.00231,600——
2020-09-08$30.64$30.64189,200——
2020-09-04$28.94$28.94184,300——
2020-09-03$29.22$29.22256,400——
2020-09-02$31.42$31.42283,400——
2020-09-01$28.20$28.20227,400——
2020-08-31$28.19$28.19192,700——
2020-08-28$28.80$28.80172,600——
2020-08-27$27.08$27.08115,300——
2020-08-26$27.51$27.5155,800——
2020-08-25$26.22$26.22130,000——
2020-08-24$25.24$25.24215,000——
2020-08-21$26.14$26.14122,400——
2020-08-20$25.17$25.17173,600——
2020-08-19$25.62$25.62176,800——
2020-08-18$26.04$26.04294,500——
2020-08-17$23.81$23.81176,300——
2020-08-14$25.72$25.72195,400——
2020-08-13$24.74$24.74212,400——
2020-08-12$23.70$23.70120,100——
2020-08-11$22.46$22.4664,800——
2020-08-10$22.80$22.80188,400——
2020-08-07$23.25$23.25166,700——
2020-08-06$25.00$25.00141,800——
2020-08-05$24.06$24.06241,300——
2020-08-04$24.37$24.37323,000——
2020-08-03$23.99$23.99270,700——
2020-07-31$21.75$21.75150,800——
2020-07-30$22.22$22.22280,100——
2020-07-29$22.28$22.28321,000——
2020-07-28$21.48$21.48268,100——
2020-07-27$21.75$21.75340,200——
2020-07-24$22.39$22.391,023,800——
2020-07-23$22.00$22.005,042,000——