Onterris Stock Price History
NYSE: ONTConsumer DiscretionaryProfessional ServicesUSD
13.81+0.10 (+0.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ONT price history at a glance
The price history for Onterris (ONT) on this page begins on July 20, 2020, when the stock closed at $22.39; it most recently closed at $13.81 on October 5, 2026. The highest price in this record is $80.42, reached on November 8, 2021; the latest close is 82.8% below that peak. Across the 5 complete calendar years in the table, ONT finished higher in 2 and lower in 3. Its best year was 2021 (+127.7%) and its worst was 2024 (-40.2%).
Over roughly 6 years the share price changed -38.3%, a -7.5% compound annual price return (excluding dividends). In the last 12 months alone, ONT has lost 51.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $80.42
- Date of high
- Nov 8, 2021
- Low since 2020
- $10.51
- Date of low
- Apr 7, 2025
- 52-week high
- $30.90
- 52-week low
- $12.26
- IPO year
- 2020
- Last close
- $13.81
ONT returns
1 week
+8.65%
1 month
-22.50%
3 months
-34.08%
6 months
-36.45%
Year to date
-44.38%
1 year
-51.30%
3 years
-44.69%
5 years
-77.90%
ONT price return, excluding dividends.
ONT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.81 | -44.49% |
| 2025 | 24.88 | +29.58% |
| 2024 | 19.20 | -40.24% |
| 2023 | 32.13 | -27.62% |
| 2022 | 44.39 | -37.04% |
| 2021 | 70.51 | +127.75% |
| 2020* | 30.96 | +38.28% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ONT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.58 | 13.98 | 13.42 | 13.81 | +0.73% | |
| 14.06 | 13.94 | 13.18 | 13.71 | -3.59% | |
| 14.27 | 14.48 | 13.56 | 14.22 | -2.07% | |
| 14.27 | 14.61 | 13.93 | 14.52 | +2.18% | |
| 12.74 | 14.25 | 12.35 | 14.21 | +11.80% | |
| 12.75 | 13.30 | 12.26 | 12.71 | -0.16% | |
| 13.51 | 13.51 | 12.55 | 12.73 | -4.86% | |
| 14.19 | 14.40 | 13.19 | 13.38 | -5.17% | |
| 14.64 | 14.77 | 13.99 | 14.11 | -3.62% | |
| 13.55 | 14.77 | 13.46 | 14.64 | +4.57% | |
| 16.77 | 17.19 | 13.98 | 14.00 | -16.77% | |
| 17.05 | 17.12 | 15.85 | 16.82 | -1.18% | |
| 16.95 | 17.07 | 16.15 | 17.02 | +0.47% | |
| 17.59 | 17.81 | 16.70 | 16.94 | -3.09% | |
| 18.10 | 18.10 | 17.34 | 17.48 | -3.48% | |
| 17.50 | 18.24 | 17.09 | 18.11 | +3.01% | |
| 18.16 | 18.31 | 17.38 | 17.58 | +0.29% | |
| 18.07 | 18.34 | 17.42 | 17.53 | -1.52% | |
| 18.70 | 18.86 | 17.58 | 17.80 | -5.62% | |
| 18.51 | 19.09 | 18.38 | 18.86 | +2.89% | |
| 18.63 | 18.85 | 18.31 | 18.33 | +0.94% | |
| 17.68 | 18.39 | 17.50 | 18.16 | +1.91% | |
| 17.93 | 18.01 | 17.40 | 17.82 | -0.50% | |
| 17.55 | 18.14 | 17.24 | 17.91 | +0.34% | |
| 17.32 | 17.92 | 17.05 | 17.85 | +1.54% | |
| 17.60 | 17.99 | 17.27 | 17.58 | +1.44% | |
| 16.41 | 17.57 | 16.32 | 17.33 | +4.78% | |
| 16.89 | 16.99 | 16.47 | 16.54 | -1.08% | |
| 16.78 | 17.03 | 16.44 | 16.72 | -1.88% | |
| 16.30 | 17.24 | 16.30 | 17.04 | +4.22% | |
| 16.39 | 16.87 | 16.27 | 16.35 | -1.39% | |
| 15.95 | 16.59 | 15.87 | 16.58 | +3.62% | |
| 15.56 | 16.05 | 15.18 | 16.00 | +4.37% | |
| 15.92 | 16.16 | 15.06 | 15.33 | -3.40% | |
| 14.82 | 15.96 | 14.39 | 15.87 | +8.25% | |
| 16.33 | 16.66 | 14.55 | 14.66 | -11.79% | |
| 16.58 | 16.78 | 16.27 | 16.62 | +3.29% | |
| 16.31 | 17.04 | 16.06 | 16.09 | +0.31% | |
| 16.41 | 17.73 | 15.90 | 16.04 | -8.97% | |
| 17.09 | 18.32 | 17.05 | 17.62 | +0.69% | |
| 16.45 | 17.53 | 16.36 | 17.50 | +6.71% | |
| 16.24 | 16.72 | 15.95 | 16.40 | -0.06% | |
| 15.51 | 16.52 | 15.42 | 16.41 | +5.60% | |
| 16.19 | 16.32 | 15.06 | 15.54 | -5.88% | |
| 14.61 | 18.10 | 14.50 | 16.51 | +9.41% | |
| 15.28 | 15.77 | 12.68 | 15.09 | -33.32% | |
| 23.01 | 23.32 | 22.50 | 22.63 | -0.96% | |
| 21.78 | 23.26 | 21.45 | 22.85 | +3.82% | |
| 21.23 | 22.17 | 21.23 | 22.01 | +4.86% | |
| 19.97 | 21.08 | 19.77 | 20.99 | +3.81% | |
| 20.18 | 20.39 | 19.38 | 20.22 | -0.05% | |
| 20.48 | 20.72 | 19.71 | 20.23 | -1.22% | |
| 20.06 | 20.64 | 19.82 | 20.48 | +3.12% | |
| 19.84 | 20.24 | 19.08 | 19.86 | +1.02% | |
| 18.51 | 19.93 | 18.51 | 19.66 | +5.70% | |
| 19.77 | 19.96 | 18.56 | 18.60 | -6.44% | |
| 19.45 | 19.90 | 19.04 | 19.88 | +2.42% | |
| 19.49 | 19.86 | 18.46 | 19.41 | -2.02% | |
| 20.50 | 20.63 | 19.70 | 19.81 | -5.35% | |
| 21.48 | 22.18 | 20.79 | 20.93 | -4.03% | |
| 20.62 | 21.84 | 20.24 | 21.81 | +6.13% | |
| 20.66 | 21.22 | 20.46 | 20.55 | -0.39% | |
| 19.92 | 20.81 | 19.68 | 20.63 | +3.00% | |
| 20.93 | 21.26 | 19.99 | 20.03 | -4.39% | |
| 21.49 | 21.62 | 20.56 | 20.95 | -1.83% | |
| 21.02 | 21.45 | 20.96 | 21.34 | 0.00% | |
| 21.15 | 21.53 | 20.97 | 21.34 | -0.79% | |
| 22.30 | 22.50 | 21.12 | 21.51 | -2.58% | |
| 20.92 | 22.33 | 20.75 | 22.08 | +5.54% | |
| 20.93 | 21.38 | 20.17 | 20.92 | +1.45% | |
| 20.58 | 21.14 | 20.36 | 20.62 | +2.03% | |
| 20.46 | 20.79 | 19.60 | 20.21 | -0.98% | |
| 19.92 | 20.50 | 19.55 | 20.41 | +1.85% | |
| 18.04 | 20.07 | 17.84 | 20.04 | +10.17% | |
| 17.72 | 18.85 | 17.53 | 18.19 | +2.19% | |
| 16.85 | 17.85 | 16.67 | 17.80 | +5.95% | |
| 16.82 | 17.07 | 16.22 | 16.80 | +3.00% | |
| 16.99 | 17.22 | 15.95 | 16.31 | -5.12% | |
| 17.27 | 17.67 | 16.77 | 17.19 | +0.88% | |
| 16.89 | 17.58 | 16.68 | 17.04 | +0.65% | |
| 16.73 | 16.96 | 16.32 | 16.93 | +1.93% | |
| 17.22 | 17.65 | 16.61 | 16.61 | -2.81% | |
| 16.96 | 17.37 | 16.75 | 17.09 | +0.23% | |
| 16.76 | 17.15 | 16.34 | 17.05 | +1.43% | |
| 16.78 | 17.53 | 16.38 | 16.81 | -0.94% | |
| 17.52 | 18.06 | 16.72 | 16.97 | +1.68% | |
| 17.74 | 17.94 | 16.50 | 16.69 | -2.68% | |
| 17.43 | 17.69 | 16.98 | 17.15 | -1.94% | |
| 16.90 | 17.54 | 16.67 | 17.49 | +6.00% | |
| 15.66 | 16.55 | 15.40 | 16.50 | +5.03% | |
| 16.01 | 16.13 | 15.40 | 15.71 | -3.68% | |
| 15.86 | 16.49 | 15.79 | 16.31 | +1.87% | |
| 15.55 | 16.08 | 15.55 | 16.01 | +2.23% | |
| 15.55 | 15.90 | 15.39 | 15.66 | +1.49% | |
| 16.01 | 16.21 | 15.41 | 15.43 | -2.96% | |
| 16.45 | 16.97 | 15.60 | 15.90 | -4.39% | |
| 15.78 | 16.93 | 15.78 | 16.63 | +5.52% | |
| 15.50 | 16.06 | 15.20 | 15.76 | +0.77% | |
| 14.42 | 15.65 | 14.13 | 15.64 | +7.86% | |
| 15.17 | 16.02 | 14.27 | 14.50 | -5.66% | |
| 15.53 | 15.90 | 15.16 | 15.37 | +0.39% | |
| 15.21 | 15.68 | 14.89 | 15.31 | +0.79% | |
| 15.66 | 15.99 | 15.09 | 15.19 | -2.19% | |
| 15.98 | 16.30 | 15.01 | 15.53 | -0.45% | |
| 16.15 | 17.43 | 15.60 | 15.60 | -2.01% | |
| 15.95 | 16.62 | 15.18 | 15.92 | -1.61% | |
| 17.51 | 17.51 | 15.40 | 16.18 | -7.28% | |
| 18.48 | 19.19 | 17.20 | 17.45 | -20.68% | |
| 21.99 | 22.12 | 21.46 | 22.00 | -0.32% | |
| 21.88 | 22.43 | 21.50 | 22.07 | +3.47% | |
| 21.39 | 21.67 | 20.73 | 21.33 | -3.66% | |
| 21.25 | 22.21 | 21.25 | 22.14 | +5.18% | |
| 20.42 | 21.10 | 20.10 | 21.05 | +3.39% | |
| 20.79 | 20.79 | 20.28 | 20.36 | -2.49% | |
| 21.24 | 21.30 | 20.73 | 20.88 | -0.76% | |
| 21.15 | 21.69 | 20.97 | 21.04 | -0.52% | |
| 20.77 | 21.38 | 20.77 | 21.15 | +1.20% | |
| 20.77 | 21.26 | 20.50 | 20.90 | +0.53% | |
| 20.67 | 21.26 | 20.66 | 20.79 | +1.07% | |
| 21.21 | 21.62 | 20.50 | 20.57 | -3.61% | |
| 21.70 | 22.04 | 21.32 | 21.34 | -1.34% | |
| 21.13 | 22.22 | 21.13 | 21.63 | +3.59% | |
| 21.28 | 21.41 | 20.68 | 20.88 | -1.32% | |
| 21.69 | 22.08 | 21.14 | 21.16 | -2.31% | |
| 21.60 | 21.88 | 21.21 | 21.66 | +0.84% | |
| 21.46 | 21.52 | 20.56 | 21.48 | -1.15% | |
| 22.63 | 22.63 | 21.52 | 21.73 | -3.68% | |
| 22.44 | 22.86 | 22.22 | 22.56 | +0.04% | |
| 23.62 | 23.69 | 22.33 | 22.55 | +0.18% | |
| 22.75 | 22.87 | 22.39 | 22.51 | -1.44% | |
| 22.62 | 23.25 | 22.51 | 22.84 | +0.22% | |
| 21.73 | 23.18 | 21.73 | 22.79 | +1.88% | |
| 21.91 | 22.78 | 21.91 | 22.37 | +2.19% | |
| 21.46 | 22.07 | 21.24 | 21.89 | +4.24% | |
| 21.32 | 21.71 | 20.83 | 21.00 | -0.57% | |
| 22.26 | 22.38 | 20.87 | 21.12 | -5.63% | |
| 22.37 | 23.22 | 22.03 | 22.38 | -1.80% | |
| 22.99 | 23.27 | 22.16 | 22.79 | +1.38% | |
| 22.18 | 22.76 | 22.08 | 22.48 | -0.44% | |
| 22.59 | 23.00 | 22.41 | 22.58 | +2.59% | |
| 22.49 | 22.57 | 21.79 | 22.01 | -1.65% | |
| 21.90 | 22.74 | 21.75 | 22.38 | +1.08% | |
| 22.52 | 22.93 | 22.01 | 22.14 | -3.23% | |
| 23.63 | 23.90 | 22.83 | 22.88 | -2.85% | |
| 25.00 | 25.57 | 23.50 | 23.55 | -5.46% | |
| 25.76 | 26.18 | 24.48 | 24.91 | -3.71% | |
| 26.46 | 26.90 | 25.82 | 25.87 | -2.93% | |
| 27.01 | 27.13 | 26.40 | 26.65 | -0.78% | |
| 27.10 | 27.66 | 25.72 | 26.86 | -1.21% | |
| 26.60 | 27.45 | 25.61 | 27.19 | +0.70% | |
| 26.27 | 27.03 | 25.52 | 27.00 | 0.00% | |
| 27.02 | 27.70 | 26.88 | 27.00 | -0.95% | |
| 28.19 | 28.49 | 27.09 | 27.26 | -3.95% | |
| 27.56 | 28.90 | 27.16 | 28.38 | -0.73% | |
| 29.09 | 30.00 | 28.54 | 28.59 | -2.16% | |
| 28.64 | 29.80 | 27.31 | 29.22 | +2.06% | |
| 25.35 | 28.97 | 25.10 | 28.63 | +22.46% | |
| 23.04 | 23.38 | 22.44 | 23.38 | +3.36% | |
| 22.39 | 23.12 | 22.05 | 22.62 | +1.53% | |
| 22.70 | 22.99 | 22.02 | 22.28 | -3.51% | |
| 22.19 | 23.15 | 22.19 | 23.09 | +2.03% | |
| 21.80 | 22.65 | 21.80 | 22.63 | +2.44% | |
| 21.45 | 22.25 | 21.45 | 22.09 | +3.13% | |
| 20.73 | 21.73 | 20.49 | 21.42 | +4.54% | |
| 21.94 | 22.47 | 20.48 | 20.49 | -6.48% | |
| 24.85 | 24.85 | 21.77 | 21.91 | -10.75% | |
| 25.12 | 25.28 | 24.22 | 24.55 | -1.29% | |
| 24.93 | 25.48 | 24.58 | 24.87 | +0.24% | |
| 24.73 | 25.13 | 24.56 | 24.81 | +0.49% | |
| 23.91 | 24.89 | 23.86 | 24.69 | +4.93% | |
| 23.53 | 24.02 | 23.36 | 23.53 | -1.71% | |
| 23.10 | 24.05 | 22.81 | 23.94 | +4.36% | |
| 23.10 | 23.69 | 22.08 | 22.94 | -0.99% | |
| 22.41 | 23.29 | 21.92 | 23.17 | +3.99% | |
| 22.18 | 22.41 | 22.03 | 22.28 | +0.36% | |
| 22.45 | 22.45 | 21.49 | 22.20 | -1.11% | |
| 23.25 | 23.25 | 22.42 | 22.45 | -3.32% | |
| 23.15 | 23.42 | 22.94 | 23.22 | -0.21% | |
| 22.95 | 23.28 | 22.82 | 23.27 | +1.26% | |
| 23.24 | 23.54 | 22.51 | 22.98 | -1.92% | |
| 22.39 | 23.58 | 22.35 | 23.43 | +5.35% | |
| 21.51 | 22.51 | 21.41 | 22.24 | +5.30% | |
| 21.39 | 21.58 | 20.95 | 21.12 | -3.25% | |
| 23.43 | 23.69 | 21.82 | 21.83 | -7.54% | |
| 23.18 | 23.81 | 22.82 | 23.61 | +2.21% | |
| 25.73 | 26.07 | 22.69 | 23.10 | -11.12% | |
| 25.71 | 26.10 | 25.45 | 25.99 | +0.31% | |
| 26.46 | 26.51 | 25.84 | 25.91 | -1.60% | |
| 25.95 | 26.94 | 25.90 | 26.33 | +2.25% | |
| 25.17 | 25.95 | 25.17 | 25.75 | +2.10% | |
| 25.80 | 26.08 | 25.03 | 25.22 | -2.51% | |
| 25.63 | 25.94 | 25.29 | 25.87 | +0.43% | |
| 24.75 | 26.11 | 24.75 | 25.76 | +3.54% | |
| 24.77 | 25.10 | 24.21 | 24.88 | +0.20% | |
| 25.66 | 25.66 | 24.65 | 24.83 | -2.93% | |
| 26.34 | 26.34 | 25.43 | 25.58 | -2.48% | |
| 25.81 | 26.43 | 25.77 | 26.23 | +0.73% | |
| 26.14 | 26.14 | 25.63 | 26.04 | -0.88% | |
| 26.05 | 26.41 | 26.04 | 26.27 | +0.61% | |
| 26.11 | 26.48 | 25.90 | 26.11 | +0.19% | |
| 26.30 | 26.79 | 25.89 | 26.06 | -0.27% | |
| 25.07 | 26.44 | 25.04 | 26.13 | +3.28% | |
| 25.56 | 26.05 | 25.24 | 25.30 | +0.48% | |
| 26.38 | 26.67 | 25.16 | 25.18 | -4.62% | |
| 26.78 | 27.50 | 26.37 | 26.40 | -2.22% | |
| 26.98 | 27.30 | 26.34 | 27.00 | +1.09% | |
| 27.49 | 27.51 | 26.31 | 26.71 | -2.38% | |
| 26.31 | 27.63 | 26.21 | 27.36 | +4.31% | |
| 26.34 | 26.53 | 25.75 | 26.23 | -1.02% | |
| 26.49 | 26.70 | 26.26 | 26.50 | -0.71% | |
| 26.41 | 26.82 | 26.04 | 26.69 | +1.48% | |
| 25.94 | 26.40 | 25.83 | 26.30 | +0.88% | |
| 26.06 | 26.85 | 25.70 | 26.07 | +0.04% | |
| 25.26 | 26.64 | 25.24 | 26.06 | +4.41% | |
| 25.56 | 25.56 | 24.94 | 24.96 | -2.00% | |
| 25.60 | 26.03 | 25.44 | 25.47 | -0.70% | |
| 25.66 | 25.87 | 25.51 | 25.65 | 0.00% | |
| 25.76 | 25.87 | 25.42 | 25.65 | +0.23% | |
| 25.59 | 26.17 | 25.54 | 25.59 | +0.43% | |
| 25.16 | 25.52 | 24.98 | 25.48 | +1.15% | |
| 24.34 | 25.69 | 24.00 | 25.19 | +3.28% | |
| 25.68 | 26.06 | 24.37 | 24.39 | -2.83% | |
| 24.27 | 25.23 | 24.05 | 25.10 | +3.42% | |
| 23.69 | 24.73 | 23.36 | 24.27 | +2.15% | |
| 24.39 | 24.69 | 23.48 | 23.76 | -2.34% | |
| 24.09 | 24.48 | 23.81 | 24.33 | -0.45% | |
| 24.61 | 25.19 | 24.26 | 24.44 | -2.44% | |
| 24.22 | 25.13 | 23.94 | 25.05 | +3.51% | |
| 24.50 | 24.66 | 23.72 | 24.20 | -2.02% | |
| 26.42 | 26.42 | 24.08 | 24.70 | -4.71% | |
| 25.26 | 26.09 | 24.99 | 25.92 | +2.82% | |
| 25.91 | 26.33 | 25.16 | 25.21 | -2.93% | |
| 27.63 | 27.75 | 25.18 | 25.97 | +5.44% | |
| 24.69 | 25.26 | 24.46 | 24.63 | -1.87% | |
| 25.88 | 25.89 | 24.91 | 25.10 | -3.01% | |
| 25.76 | 26.05 | 25.18 | 25.88 | -0.46% | |
| 26.39 | 26.85 | 25.91 | 26.00 | -2.40% | |
| 26.99 | 27.49 | 26.40 | 26.64 | -1.66% | |
| 27.82 | 27.84 | 26.96 | 27.09 | -2.90% | |
| 29.34 | 29.34 | 27.84 | 27.90 | -4.02% | |
| 28.92 | 29.20 | 28.42 | 29.07 | +1.86% | |
| 27.50 | 28.67 | 27.32 | 28.54 | +5.20% | |
| 27.16 | 27.79 | 26.84 | 27.13 | -0.44% | |
| 27.62 | 27.70 | 26.75 | 27.25 | -2.26% | |
| 27.51 | 28.12 | 27.15 | 27.88 | +3.14% | |
| 27.81 | 27.90 | 26.84 | 27.03 | -3.77% | |
| 28.79 | 28.99 | 28.08 | 28.09 | -2.77% | |
| 30.17 | 30.90 | 28.81 | 28.89 | -3.47% | |
| 28.62 | 30.33 | 28.03 | 29.93 | +2.99% | |
| 27.87 | 29.12 | 27.80 | 29.06 | +6.02% | |
| 28.10 | 28.56 | 27.12 | 27.41 | -3.35% | |
| 29.28 | 29.85 | 28.34 | 28.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ONT chart for longer ranges.