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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$32.13$32.13210,200——
2023-12-28$32.87$32.87142,100——
2023-12-27$32.41$32.41136,500——
2023-12-26$32.62$32.62205,500——
2023-12-22$31.84$31.84207,600——
2023-12-21$31.59$31.59146,000——
2023-12-20$30.96$30.96273,800——
2023-12-19$31.17$31.17215,200——
2023-12-18$30.55$30.55213,200——
2023-12-15$32.25$32.25302,900——
2023-12-14$33.00$33.00293,500——
2023-12-13$32.03$32.03598,100——
2023-12-12$29.90$29.90200,300——
2023-12-11$31.88$31.88216,200——
2023-12-08$31.79$31.7998,200——
2023-12-07$31.61$31.61116,600——
2023-12-06$31.28$31.28172,100——
2023-12-05$31.04$31.04161,300——
2023-12-04$32.19$32.19163,700——
2023-12-01$32.10$32.10124,600——
2023-11-30$31.27$31.27286,600——
2023-11-29$30.95$30.95168,200——
2023-11-28$31.26$31.26140,700——
2023-11-27$32.39$32.39152,100——
2023-11-24$31.63$31.6385,600——
2023-11-22$31.73$31.73114,300——
2023-11-21$31.13$31.13174,500——
2023-11-20$32.05$32.05286,000——
2023-11-17$31.26$31.26434,100——
2023-11-16$29.25$29.25165,000——
2023-11-15$29.40$29.40222,600——
2023-11-14$29.83$29.83227,500——
2023-11-13$25.60$25.60162,700——
2023-11-10$25.77$25.77182,800——
2023-11-09$26.12$26.12300,400——
2023-11-08$25.80$25.80391,500——
2023-11-07$24.97$24.97200,300——
2023-11-06$24.63$24.63280,800——
2023-11-03$25.39$25.39115,200——
2023-11-02$24.32$24.32150,500——
2023-11-01$23.11$23.11186,400——
2023-10-31$23.12$23.12158,300——
2023-10-30$22.55$22.55165,400——
2023-10-27$22.27$22.27240,300——
2023-10-26$23.39$23.39140,800——
2023-10-25$23.74$23.74198,500——
2023-10-24$25.20$25.20146,300——
2023-10-23$26.26$26.26230,300——
2023-10-20$26.18$26.18492,900——
2023-10-19$26.72$26.72195,300——
2023-10-18$27.95$27.95225,400——
2023-10-17$27.75$27.75246,000——
2023-10-16$26.79$26.79264,900——
2023-10-13$24.97$24.97133,000——
2023-10-12$26.00$26.00126,500——
2023-10-11$28.01$28.0188,100——
2023-10-10$28.36$28.36138,100——
2023-10-09$27.76$27.76120,700——
2023-10-06$27.54$27.54162,300——
2023-10-05$27.40$27.40201,200——
2023-10-04$27.71$27.71219,500——
2023-10-03$27.23$27.23269,900——
2023-10-02$28.38$28.38181,100——
2023-09-29$29.26$29.26193,900——
2023-09-28$29.21$29.21155,600——
2023-09-27$29.12$29.12150,100——
2023-09-26$29.27$29.27147,000——
2023-09-25$30.20$30.20198,800——
2023-09-22$30.00$30.00302,200——
2023-09-21$30.01$30.01385,700——
2023-09-20$30.00$30.00132,700——
2023-09-19$31.39$31.39148,000——
2023-09-18$32.09$32.09180,400——
2023-09-15$32.86$32.86805,500——
2023-09-14$34.32$34.32275,000——
2023-09-13$32.09$32.09224,900——
2023-09-12$32.04$32.04336,000——
2023-09-11$33.22$33.22366,100——
2023-09-08$33.85$33.85444,600——
2023-09-07$35.37$35.37205,200——
2023-09-06$37.29$37.2976,900——
2023-09-05$38.18$38.18106,000——
2023-09-01$38.85$38.8589,700——
2023-08-31$38.44$38.44168,000——
2023-08-30$38.25$38.2592,600——
2023-08-29$37.59$37.59122,400——
2023-08-28$37.08$37.08189,600——
2023-08-25$38.43$38.43129,000——
2023-08-24$37.91$37.9179,200——
2023-08-23$39.16$39.16133,300——
2023-08-22$38.51$38.51327,800——
2023-08-21$39.74$39.74174,400——
2023-08-18$39.50$39.50214,800——
2023-08-17$39.55$39.55118,000——
2023-08-16$40.47$40.47199,500——
2023-08-15$39.55$39.55167,600——
2023-08-14$39.15$39.15174,100——
2023-08-11$39.07$39.07293,500——
2023-08-10$36.63$36.63256,700——
2023-08-09$41.52$41.52416,300——
2023-08-08$38.09$38.09175,100——
2023-08-07$37.62$37.62147,700——
2023-08-04$37.07$37.0795,100——
2023-08-03$37.03$37.03129,900——
2023-08-02$37.26$37.26147,300——
2023-08-01$37.84$37.84233,000——
2023-07-31$40.47$40.47225,000——
2023-07-28$40.10$40.1089,300——
2023-07-27$39.57$39.57213,200——
2023-07-26$40.59$40.59171,000——
2023-07-25$42.05$42.05125,300——
2023-07-24$42.57$42.57125,200——
2023-07-21$42.59$42.59384,700——
2023-07-20$43.13$43.13107,900——
2023-07-19$44.32$44.3293,900——
2023-07-18$45.36$45.36123,700——
2023-07-17$45.09$45.09191,100——
2023-07-14$44.54$44.5497,100——
2023-07-13$45.02$45.0291,100——
2023-07-12$44.07$44.07142,700——
2023-07-11$44.42$44.42156,700——
2023-07-10$45.21$45.21176,900——
2023-07-07$42.86$42.8686,100——
2023-07-06$42.04$42.04131,000——
2023-07-05$43.08$43.08231,400——
2023-07-03$43.15$43.1581,800——
2023-06-30$42.12$42.12138,200——
2023-06-29$41.71$41.71117,700——
2023-06-28$41.54$41.54141,700——
2023-06-27$41.66$41.66132,200——
2023-06-26$39.93$39.93124,200——
2023-06-23$40.03$40.03392,100——
2023-06-22$41.69$41.69133,100——
2023-06-21$42.35$42.35118,300——
2023-06-20$41.74$41.74160,500——
2023-06-16$41.99$41.99489,400——
2023-06-15$42.93$42.93139,300——
2023-06-14$43.43$43.43118,100——
2023-06-13$43.56$43.56157,100——
2023-06-12$42.29$42.29268,100——
2023-06-09$42.92$42.92167,300——
2023-06-08$42.97$42.97163,900——
2023-06-07$42.76$42.76416,400——
2023-06-06$40.29$40.29278,000——
2023-06-05$39.57$39.57365,800——
2023-06-02$36.46$36.46566,600——
2023-06-01$36.13$36.13208,700——
2023-05-31$35.09$35.09305,500——
2023-05-30$35.72$35.72108,800——
2023-05-26$35.84$35.84144,600——
2023-05-25$35.86$35.86226,900——
2023-05-24$36.56$36.56121,000——
2023-05-23$36.31$36.31157,600——
2023-05-22$37.32$37.32285,800——
2023-05-19$36.78$36.78258,500——
2023-05-18$37.69$37.69239,500——
2023-05-17$38.85$38.85219,200——
2023-05-16$36.88$36.88138,500——
2023-05-15$36.54$36.54189,200——
2023-05-12$35.31$35.31187,300——
2023-05-11$35.84$35.84198,100——
2023-05-10$35.01$35.01263,500——
2023-05-09$30.68$30.68163,700——
2023-05-08$30.33$30.33112,100——
2023-05-05$30.65$30.65129,100——
2023-05-04$29.38$29.38138,700——
2023-05-03$29.74$29.74106,200——
2023-05-02$28.87$28.87127,400——
2023-05-01$30.03$30.03202,100——
2023-04-28$30.46$30.46174,000——
2023-04-27$30.00$30.00228,200——
2023-04-26$29.58$29.58132,100——
2023-04-25$29.21$29.21137,200——
2023-04-24$30.26$30.26122,500——
2023-04-21$30.87$30.87510,100——
2023-04-20$31.11$31.11199,000——
2023-04-19$31.06$31.06315,200——
2023-04-18$30.58$30.58196,000——
2023-04-17$33.24$33.24275,600——
2023-04-14$32.00$32.00190,000——
2023-04-13$33.00$33.00270,200——
2023-04-12$32.22$32.22228,300——
2023-04-11$32.65$32.65269,300——
2023-04-10$33.40$33.40435,500——
2023-04-06$32.59$32.59365,800——
2023-04-05$32.98$32.98196,800——
2023-04-04$34.78$34.78148,700——
2023-04-03$35.14$35.14145,300——
2023-03-31$35.67$35.67128,200——
2023-03-30$34.83$34.83104,600——
2023-03-29$34.61$34.61115,500——
2023-03-28$33.93$33.93117,500——
2023-03-27$33.73$33.73106,900——
2023-03-24$33.44$33.44261,800——
2023-03-23$34.35$34.35232,200——
2023-03-22$33.40$33.40103,200——
2023-03-21$34.67$34.67183,000——
2023-03-20$33.76$33.76129,200——
2023-03-17$34.15$34.15307,400——
2023-03-16$34.68$34.68248,900——
2023-03-15$33.44$33.44451,600——
2023-03-14$32.16$32.16288,300——
2023-03-13$32.45$32.45462,100——
2023-03-10$32.71$32.71347,900——
2023-03-09$34.61$34.61207,800——
2023-03-08$37.74$37.74337,300——
2023-03-07$36.69$36.69405,500——
2023-03-06$38.06$38.06760,500——
2023-03-03$37.17$37.17486,300——
2023-03-02$36.05$36.051,121,200——
2023-03-01$43.45$43.452,209,400——
2023-02-28$48.69$48.69210,300——
2023-02-27$50.52$50.5278,500——
2023-02-24$50.70$50.70155,100——
2023-02-23$50.03$50.0397,200——
2023-02-22$51.23$51.23111,500——
2023-02-21$51.15$51.1594,200——
2023-02-17$53.68$53.68267,100——
2023-02-16$52.55$52.5563,500——
2023-02-15$53.36$53.3686,800——
2023-02-14$52.77$52.7775,100——
2023-02-13$52.77$52.7776,200——
2023-02-10$51.79$51.7994,200——
2023-02-09$50.91$50.9186,600——
2023-02-08$52.27$52.2771,700——
2023-02-07$52.92$52.9284,300——
2023-02-06$52.91$52.9193,500——
2023-02-03$52.41$52.41135,200——
2023-02-02$54.48$54.48224,300——
2023-02-01$53.99$53.99112,600——
2023-01-31$54.16$54.16188,100——
2023-01-30$52.59$52.59153,900——
2023-01-27$52.69$52.69106,200——
2023-01-26$51.84$51.84228,200——
2023-01-25$51.55$51.55123,900——
2023-01-24$53.16$53.1679,500——
2023-01-23$53.02$53.02130,600——
2023-01-20$52.79$52.79194,400——
2023-01-19$50.41$50.41200,400——
2023-01-18$50.15$50.1583,600——
2023-01-17$52.04$52.04167,500——
2023-01-13$52.44$52.44114,700——
2023-01-12$50.05$50.05100,400——
2023-01-11$50.52$50.52106,600——
2023-01-10$50.64$50.64136,700——
2023-01-09$48.64$48.64170,700——
2023-01-06$46.53$46.53121,000——
2023-01-05$46.70$46.70303,200——
2023-01-04$46.91$46.91104,000——
2023-01-03$45.44$45.44112,400——