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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$44.39$44.3998,100——
2022-12-29$43.23$43.2375,200——
2022-12-28$41.61$41.61109,900——
2022-12-27$42.57$42.5765,200——
2022-12-23$43.48$43.48113,100——
2022-12-22$42.34$42.34105,100——
2022-12-21$43.84$43.8483,500——
2022-12-20$42.92$42.9287,600——
2022-12-19$41.92$41.9267,200——
2022-12-16$43.42$43.42210,800——
2022-12-15$44.50$44.50256,500——
2022-12-14$47.58$47.58169,500——
2022-12-13$46.71$46.7192,700——
2022-12-12$46.46$46.46215,700——
2022-12-09$43.42$43.4297,400——
2022-12-08$43.49$43.4988,100——
2022-12-07$44.35$44.35171,700——
2022-12-06$42.92$42.92141,300——
2022-12-05$43.78$43.78145,200——
2022-12-02$46.50$46.50162,600——
2022-12-01$49.32$49.32331,200——
2022-11-30$46.16$46.16139,400——
2022-11-29$43.13$43.1365,800——
2022-11-28$44.52$44.5277,300——
2022-11-25$46.35$46.3530,400——
2022-11-23$44.76$44.7653,900——
2022-11-22$44.40$44.4072,400——
2022-11-21$43.98$43.98135,600——
2022-11-18$44.14$44.14110,900——
2022-11-17$45.45$45.45136,700——
2022-11-16$47.27$47.27153,400——
2022-11-15$49.68$49.68121,000——
2022-11-14$47.51$47.51103,600——
2022-11-11$47.90$47.90105,600——
2022-11-10$46.00$46.00159,700——
2022-11-09$37.87$37.87161,100——
2022-11-08$40.49$40.49132,800——
2022-11-07$40.35$40.35205,800——
2022-11-04$42.49$42.4981,300——
2022-11-03$43.42$43.42119,600——
2022-11-02$43.72$43.72130,200——
2022-11-01$45.20$45.20118,100——
2022-10-31$43.78$43.78115,300——
2022-10-28$43.71$43.7171,300——
2022-10-27$41.93$41.9375,000——
2022-10-26$41.17$41.17151,200——
2022-10-25$40.92$40.9291,500——
2022-10-24$40.08$40.08112,500——
2022-10-21$40.26$40.26285,000——
2022-10-20$38.40$38.40145,300——
2022-10-19$37.40$37.4079,300——
2022-10-18$37.09$37.0971,000——
2022-10-17$35.86$35.86117,500——
2022-10-14$33.86$33.86132,800——
2022-10-13$36.76$36.76122,000——
2022-10-12$35.77$35.77107,700——
2022-10-11$36.77$36.77122,000——
2022-10-10$35.70$35.7075,400——
2022-10-07$36.28$36.28151,400——
2022-10-06$37.05$37.0594,400——
2022-10-05$37.03$37.03103,600——
2022-10-04$36.87$36.8782,600——
2022-10-03$34.58$34.58122,500——
2022-09-30$33.65$33.65115,600——
2022-09-29$35.06$35.06126,000——
2022-09-28$36.23$36.23100,700——
2022-09-27$34.97$34.97125,200——
2022-09-26$36.15$36.15199,000——
2022-09-23$34.71$34.71131,200——
2022-09-22$35.26$35.26118,700——
2022-09-21$36.09$36.09204,800——
2022-09-20$36.91$36.91207,800——
2022-09-19$42.88$42.88234,300——
2022-09-16$43.09$43.09560,800——
2022-09-15$44.29$44.29185,700——
2022-09-14$43.13$43.13147,100——
2022-09-13$41.03$41.0388,800——
2022-09-12$43.36$43.3660,900——
2022-09-09$43.06$43.0688,000——
2022-09-08$42.84$42.84121,500——
2022-09-07$41.94$41.94120,100——
2022-09-06$40.03$40.03133,800——
2022-09-02$39.57$39.5783,100——
2022-09-01$38.83$38.8390,800——
2022-08-31$40.21$40.2196,000——
2022-08-30$40.93$40.9373,800——
2022-08-29$41.49$41.4958,900——
2022-08-26$41.64$41.64114,400——
2022-08-25$45.33$45.3358,100——
2022-08-24$44.41$44.4173,400——
2022-08-23$43.02$43.0293,500——
2022-08-22$43.23$43.23205,300——
2022-08-19$44.08$44.0895,200——
2022-08-18$46.16$46.1660,800——
2022-08-17$44.55$44.5580,600——
2022-08-16$47.60$47.60126,400——
2022-08-15$46.50$46.50128,600——
2022-08-12$45.66$45.6654,300——
2022-08-11$44.15$44.1589,800——
2022-08-10$44.36$44.3698,000——
2022-08-09$41.82$41.82156,400——
2022-08-08$42.13$42.13135,200——
2022-08-05$41.64$41.6477,700——
2022-08-04$41.62$41.6298,100——
2022-08-03$40.91$40.91220,400——
2022-08-02$40.96$40.96132,900——
2022-08-01$39.91$39.91116,600——
2022-07-29$40.12$40.12112,800——
2022-07-28$38.54$38.5482,400——
2022-07-27$37.30$37.3070,400——
2022-07-26$36.50$36.5086,400——
2022-07-25$37.60$37.6086,500——
2022-07-22$37.26$37.2694,600——
2022-07-21$38.25$38.25101,600——
2022-07-20$38.65$38.65156,100——
2022-07-19$37.20$37.20127,400——
2022-07-18$35.60$35.60171,700——
2022-07-15$34.32$34.32197,900——
2022-07-14$34.14$34.1476,500——
2022-07-13$34.11$34.1174,200——
2022-07-12$34.51$34.5198,200——
2022-07-11$35.46$35.46139,000——
2022-07-08$35.81$35.81122,700——
2022-07-07$35.44$35.44100,700——
2022-07-06$33.49$33.49109,000——
2022-07-05$34.11$34.11146,900——
2022-07-01$33.60$33.60143,800——
2022-06-30$33.76$33.76106,900——
2022-06-29$33.96$33.96142,100——
2022-06-28$33.19$33.1997,800——
2022-06-27$34.37$34.37251,800——
2022-06-24$34.91$34.91420,800——
2022-06-23$33.40$33.40174,000——
2022-06-22$32.10$32.10206,600——
2022-06-21$31.49$31.49144,200——
2022-06-17$30.52$30.52191,400——
2022-06-16$29.60$29.60522,500——
2022-06-15$30.61$30.61235,900——
2022-06-14$32.05$32.05310,800——
2022-06-13$33.56$33.56392,200——
2022-06-10$35.19$35.19395,800——
2022-06-09$34.75$34.75220,500——
2022-06-08$37.93$37.93330,500——
2022-06-07$38.93$38.93128,000——
2022-06-06$41.01$41.01181,600——
2022-06-03$41.48$41.4874,300——
2022-06-02$41.87$41.8794,000——
2022-06-01$39.87$39.87101,600——
2022-05-31$40.51$40.51121,400——
2022-05-27$41.22$41.22119,600——
2022-05-26$39.48$39.48140,500——
2022-05-25$37.03$37.03154,200——
2022-05-24$37.94$37.94104,100——
2022-05-23$39.80$39.80109,500——
2022-05-20$38.34$38.34131,300——
2022-05-19$39.04$39.04174,200——
2022-05-18$39.49$39.49144,300——
2022-05-17$41.41$41.41148,500——
2022-05-16$39.21$39.21189,800——
2022-05-13$39.46$39.46227,600——
2022-05-12$38.25$38.25442,800——
2022-05-11$35.48$35.48434,800——
2022-05-10$39.82$39.82247,100——
2022-05-09$40.40$40.40264,200——
2022-05-06$43.61$43.61208,300——
2022-05-05$44.76$44.76131,000——
2022-05-04$47.90$47.90124,000——
2022-05-03$47.08$47.08117,700——
2022-05-02$46.33$46.3392,400——
2022-04-29$45.37$45.37178,400——
2022-04-28$47.27$47.27123,900——
2022-04-27$46.66$46.66225,400——
2022-04-26$46.31$46.31175,700——
2022-04-25$48.81$48.81185,000——
2022-04-22$47.70$47.70213,300——
2022-04-21$50.36$50.36177,500——
2022-04-20$50.62$50.62188,200——
2022-04-19$52.15$52.15165,100——
2022-04-18$49.68$49.6879,500——
2022-04-14$51.18$51.18198,800——
2022-04-13$51.99$51.99129,000——
2022-04-12$49.68$49.68134,300——
2022-04-11$47.94$47.94131,200——
2022-04-08$50.00$50.0090,300——
2022-04-07$51.15$51.1585,000——
2022-04-06$51.75$51.7599,800——
2022-04-05$53.35$53.35102,700——
2022-04-04$55.42$55.42173,900——
2022-04-01$54.00$54.00131,900——
2022-03-31$52.93$52.93303,600——
2022-03-30$53.13$53.13267,000——
2022-03-29$52.18$52.18129,500——
2022-03-28$47.78$47.78179,100——
2022-03-25$46.35$46.35137,500——
2022-03-24$47.15$47.15188,400——
2022-03-23$48.05$48.05128,700——
2022-03-22$50.24$50.24201,100——
2022-03-21$49.70$49.70138,200——
2022-03-18$52.19$52.19223,500——
2022-03-17$53.02$53.02151,300——
2022-03-16$52.98$52.98162,000——
2022-03-15$51.32$51.32131,500——
2022-03-14$50.57$50.57150,100——
2022-03-11$51.14$51.14283,300——
2022-03-10$52.21$52.21226,100——
2022-03-09$52.23$52.23386,200——
2022-03-08$51.52$51.52571,900——
2022-03-07$48.00$48.00403,800——
2022-03-04$46.04$46.04301,500——
2022-03-03$43.80$43.80394,500——
2022-03-02$40.79$40.79342,600——
2022-03-01$40.45$40.45413,200——
2022-02-28$44.11$44.11240,800——
2022-02-25$44.63$44.63135,800——
2022-02-24$43.78$43.78238,300——
2022-02-23$41.25$41.25137,700——
2022-02-22$41.71$41.71312,700——
2022-02-18$43.74$43.74115,800——
2022-02-17$45.57$45.5776,700——
2022-02-16$47.35$47.3596,800——
2022-02-15$47.80$47.80272,100——
2022-02-14$46.08$46.08127,700——
2022-02-11$45.66$45.66185,500——
2022-02-10$47.02$47.02198,200——
2022-02-09$47.40$47.40110,400——
2022-02-08$46.76$46.76199,700——
2022-02-07$45.48$45.48210,000——
2022-02-04$42.86$42.86181,300——
2022-02-03$43.92$43.92164,700——
2022-02-02$44.46$44.46210,500——
2022-02-01$46.34$46.34147,500——
2022-01-31$45.77$45.77221,400——
2022-01-28$42.70$42.70324,300——
2022-01-27$41.41$41.41280,300——
2022-01-26$43.97$43.97274,300——
2022-01-25$45.03$45.03253,000——
2022-01-24$47.14$47.14270,200——
2022-01-21$47.20$47.20314,600——
2022-01-20$50.03$50.03248,900——
2022-01-19$50.58$50.58222,800——
2022-01-18$53.01$53.01336,300——
2022-01-14$54.25$54.25251,300——
2022-01-13$59.47$59.47188,400——
2022-01-12$59.01$59.01209,600——
2022-01-11$59.11$59.11358,600——
2022-01-10$59.07$59.07312,400——
2022-01-07$59.24$59.24406,700——
2022-01-06$62.34$62.34257,100——
2022-01-05$62.98$62.98236,000——
2022-01-04$67.66$67.66141,500——
2022-01-03$70.45$70.45153,800——