Dark

ONT
Onterris, Inc.
stock NYSE

Market Open

Aug 6, 2026 2:38:48 PM EDT

14.38USD-36.674%(-8.33)1,794,443

13.77Bid 14.43Ask 0.66Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

14.68USD-35.330%(-8.02)9,669

After-hours

Aug 5, 2026 4:48:30 PM EDT

18.00USD-20.705%(-4.70)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	13.5900	15.7700	13.4800	14.3800	-36.456%	1,794,443	0.000%
2026-08-05	23.0100	23.3224	22.4950	22.6300	-0.963%	381,992	-36.456%
2026-08-04	21.7800	23.2600	21.4500	22.8500	+3.816%	715,232	-37.068%
2026-08-03	21.2300	22.1700	21.2300	22.0100	+4.859%	312,939	-34.666%
2026-07-31	19.9700	21.0800	19.7700	20.9900	+3.808%	371,494	-31.491%
2026-07-30	20.1800	20.3900	19.3800	20.2200	-0.049%	367,166	-28.882%
2026-07-29	20.4800	20.7200	19.7100	20.2300	-1.221%	532,055	-28.917%
2026-07-28	20.0600	20.6400	19.8200	20.4800	+3.122%	352,737	-29.785%
2026-07-27	19.8400	20.2350	19.0750	19.8600	+1.017%	346,420	-27.593%
2026-07-24	18.5100	19.9300	18.5100	19.6600	+5.699%	458,179	-26.857%
2026-07-23	19.7700	19.9600	18.5600	18.6000	-6.439%	456,279	-22.688%
2026-07-22	19.4500	19.9000	19.0401	19.8800	+2.421%	457,674	-27.666%
2026-07-21	19.4900	19.8600	18.4600	19.4100	-2.019%	749,665	-25.914%
2026-07-20	20.5000	20.6300	19.7000	19.8100	-5.351%	541,416	-27.410%
2026-07-17	21.4800	22.1800	20.7900	20.9300	-4.035%	553,771	-31.295%
2026-07-16	20.6200	21.8400	20.2384	21.8100	+6.131%	360,760	-34.067%
2026-07-15	20.6600	21.2200	20.4550	20.5500	-0.388%	510,960	-30.024%
2026-07-14	19.9200	20.8100	19.6800	20.6300	+2.996%	525,492	-30.296%
2026-07-13	20.9300	21.2550	19.9900	20.0300	-4.391%	612,250	-28.208%
2026-07-10	21.4900	21.6200	20.5600	20.9500	-1.828%	391,882	-31.360%
2026-07-09	21.0200	21.4500	20.9600	21.3400	0.000%	401,755	-32.615%
2026-07-08	21.1500	21.5300	20.9700	21.3400	-0.790%	392,360	-32.615%
2026-07-07	22.3000	22.5000	21.1200	21.5100	-2.582%	466,098	-33.147%
2026-07-06	20.9200	22.3299	20.7500	22.0800	+5.545%	546,071	-34.873%
2026-07-02	20.9300	21.3800	20.1700	20.9200	+1.455%	445,962	-31.262%
2026-07-01	20.5800	21.1400	20.3600	20.6200	+2.029%	561,288	-30.262%
2026-06-30	20.4600	20.7900	19.6000	20.2100	-0.980%	576,134	-28.847%
2026-06-29	19.9200	20.5000	19.5500	20.4100	+1.846%	745,655	-29.544%
2026-06-26	18.0400	20.0700	17.8350	20.0400	+10.170%	2,659,770	-28.244%
2026-06-25	17.7200	18.8500	17.5300	18.1900	+2.191%	491,306	-20.946%
2026-06-24	16.8500	17.8500	16.6700	17.8000	+5.952%	1,074,879	-19.213%
2026-06-23	16.8200	17.0700	16.2150	16.8000	+3.004%	858,418	-14.405%
2026-06-22	16.9900	17.2150	15.9500	16.3100	-5.119%	727,613	-11.833%
2026-06-18	17.2700	17.6650	16.7700	17.1900	+0.880%	1,146,401	-16.347%
2026-06-17	16.8900	17.5800	16.6750	17.0400	+0.650%	718,275	-15.610%
2026-06-16	16.7300	16.9600	16.3200	16.9300	+1.927%	601,087	-15.062%
2026-06-15	17.2200	17.6450	16.6100	16.6100	-2.809%	585,129	-13.426%
2026-06-12	16.9600	17.3650	16.7501	17.0900	+0.235%	396,899	-15.857%
2026-06-11	16.7600	17.1500	16.3400	17.0500	+1.428%	387,155	-15.660%
2026-06-10	16.7800	17.5300	16.3800	16.8100	-0.943%	532,457	-14.456%
2026-06-09	17.5200	18.0600	16.7200	16.9700	+1.678%	646,219	-15.262%
2026-06-08	17.7400	17.9400	16.5000	16.6900	-2.682%	766,638	-13.841%
2026-06-05	17.4300	17.6900	16.9800	17.1500	-1.944%	943,768	-16.152%
2026-06-04	16.9000	17.5400	16.6700	17.4900	+6.000%	737,248	-17.782%
2026-06-03	15.6600	16.5500	15.4000	16.5000	+5.029%	475,276	-12.848%
2026-06-02	16.0100	16.1300	15.4000	15.7100	-3.679%	621,304	-8.466%
2026-06-01	15.8600	16.4900	15.7900	16.3100	+1.874%	748,522	-11.833%
2026-05-29	15.5500	16.0800	15.5500	16.0100	+2.235%	792,563	-10.181%
2026-05-28	15.5500	15.9000	15.3850	15.6600	+1.491%	544,142	-8.174%
2026-05-27	16.0100	16.2100	15.4100	15.4300	-2.956%	727,408	-6.805%
2026-05-26	16.4500	16.9700	15.6000	15.9000	-4.390%	818,222	-9.560%
2026-05-22	15.7800	16.9293	15.7800	16.6300	+5.520%	751,323	-13.530%
2026-05-21	15.5000	16.0600	15.2000	15.7600	+0.767%	996,736	-8.756%
2026-05-20	14.4200	15.6500	14.1300	15.6400	+7.862%	592,559	-8.056%
2026-05-19	15.1700	16.0200	14.2700	14.5000	-5.660%	1,165,534	-0.828%
2026-05-18	15.5300	15.9000	15.1600	15.3700	+0.392%	784,568	-6.441%
2026-05-15	15.2100	15.6800	14.8900	15.3100	+0.790%	669,418	-6.074%
2026-05-14	15.6600	15.9900	15.0910	15.1900	-2.189%	669,672	-5.332%
2026-05-13	15.9800	16.3000	15.0100	15.5300	-0.449%	885,860	-7.405%
2026-05-12	16.1500	17.4250	15.6000	15.6000	-2.010%	1,005,827	-7.821%
2026-05-11	15.9500	16.6200	15.1800	15.9200	-1.607%	1,072,346	-9.673%
2026-05-08	17.5100	17.5100	15.4000	16.1800	-7.278%	1,514,899	-11.125%
2026-05-07	18.4800	19.1900	17.2000	17.4500	-20.682%	1,361,394	-17.593%
2026-05-06	21.9900	22.1200	21.4550	22.0000	-0.317%	312,126	-34.636%
2026-05-05	21.8800	22.4300	21.5000	22.0700	+3.469%	260,683	-34.844%
2026-05-04	21.3900	21.6700	20.7300	21.3300	+2,999.390%	350,032	-32.583%
2010-02-19	0.6914	0.7000	0.6815	0.6882	-0.807%	4,247,120	+1,989.509%
2010-02-18	0.6900	0.7000	0.6650	0.6938	+1.285%	4,445,035	+1,972.643%
2010-02-17	0.6800	0.6900	0.6800	0.6850	-0.552%	1,483,376	+1,999.270%
2010-02-16	0.6640	0.6900	0.6640	0.6888	-0.174%	1,643,901	+1,987.689%
2010-02-12	0.6600	0.6900	0.6600	0.6900	+1.471%	2,836,104	+1,984.058%
2010-02-11	0.6700	0.6900	0.6700	0.6800	0.000%	1,663,837	+2,014.706%
2010-02-10	0.6700	0.6800	0.6700	0.6800	+1.493%	706,386	+2,014.706%
2010-02-09	0.6750	0.6900	0.6700	0.6700	-0.593%	501,921	+2,046.269%
2010-02-08	0.6711	0.6900	0.6600	0.6740	+0.597%	1,052,075	+2,033.531%
2010-02-05	0.6600	0.6800	0.6600	0.6700	+0.904%	774,792	+2,046.269%
2010-02-04	0.6800	0.6900	0.6600	0.6640	-2.353%	775,893	+2,065.663%
2010-02-03	0.6800	0.6900	0.6700	0.6800	+1.251%	445,313	+2,014.706%
2010-02-02	0.6700	0.6800	0.6700	0.6716	+0.239%	383,330	+2,041.155%
2010-02-01	0.6800	0.6900	0.6700	0.6700	-1.471%	598,692	+2,046.269%
2010-01-29	0.6800	0.6900	0.6600	0.6800	+0.741%	782,554	+2,014.706%
2010-01-28	0.6850	0.7000	0.6750	0.6750	-1.316%	195,232	+2,030.370%
2010-01-27	0.6800	0.6900	0.6721	0.6840	+0.441%	1,099,386	+2,002.339%
2010-01-26	0.6960	0.7000	0.6700	0.6810	+0.147%	713,381	+2,011.601%
2010-01-25	0.7000	0.7000	0.6710	0.6800	-2.046%	817,316	+2,014.706%
2010-01-22	0.7200	0.7200	0.6900	0.6942	-3.930%	10,229,336	+1,971.449%
2010-01-21	0.7200	0.7300	0.7200	0.7226	-0.055%	168,333	+1,890.036%
2010-01-20	0.7349	0.7400	0.7172	0.7230	-0.550%	1,656,746	+1,888.935%
2010-01-19	0.7000	0.7400	0.7000	0.7270	+0.373%	3,367,495	+1,877.992%
2010-01-15	0.7317	0.7400	0.7220	0.7243	-0.781%	1,906,008	+1,885.365%
2010-01-14	0.7236	0.7400	0.7235	0.7300	+0.330%	240,225	+1,869.863%
2010-01-13	0.7206	0.7400	0.7200	0.7276	-0.642%	3,059,191	+1,876.361%
2010-01-12	0.7400	0.7500	0.7227	0.7323	-1.705%	640,492	+1,863.676%
2010-01-11	0.7500	0.7500	0.7361	0.7450	-0.080%	2,564,969	+1,830.201%
2010-01-08	0.7250	0.7500	0.7250	0.7456	+2.137%	3,050,581	+1,828.648%
2010-01-07	0.7460	0.7500	0.7300	0.7300	+23.729%	15,212,105	+1,869.863%
2010-01-06	0.6035	0.6200	0.5900	0.5900	-3.279%	517,934	+2,337.288%
2010-01-05	0.6100	0.6300	0.6020	0.6100	-0.813%	705,534	+2,257.377%
2010-01-04	0.6100	0.6200	0.6035	0.6150	+0.820%	876,346	+2,238.211%
2009-12-31	0.5076	0.6200	0.5076	0.6100	0.000%	644,996	+2,257.377%
2009-12-30	0.5900	0.6200	0.5900	0.6100	+1.667%	494,947	+2,257.377%
2009-12-29	0.5950	0.6100	0.5900	0.6000	+0.503%	1,060,598	+2,296.667%
2009-12-28	0.5856	0.6100	0.5856	0.5970	+0.845%	843,727	+2,308.710%
2009-12-24	0.5721	0.6000	0.5700	0.5920	+0.783%	701,917	+2,329.054%
2009-12-23	0.5850	0.6000	0.5500	0.5874	+3.053%	2,345,687	+2,348.076%
2009-12-22	0.5575	0.5800	0.5575	0.5700	+3.636%	2,327,040	+2,422.807%
2009-12-21	0.6000	0.6000	0.5415	0.5500	-8.333%	3,135,790	+2,514.545%
2009-12-18	0.5900	0.6000	0.5800	0.6000	0.000%	8,545,166	+2,296.667%
2009-12-17	0.6000	0.6040	0.5900	0.6000	0.000%	2,655,538	+2,296.667%
2009-12-16	0.6000	0.6100	0.5951	0.6000	0.000%	1,661,296	+2,296.667%
2009-12-15	0.6000	0.6100	0.6000	0.6000	-0.498%	1,958,337	+2,296.667%
2009-12-14	0.5905	0.6200	0.5900	0.6030	+1.191%	1,044,196	+2,284.743%
2009-12-11	0.6000	0.6000	0.5900	0.5959	+0.151%	1,127,794	+2,313.157%
2009-12-10	0.5940	0.6000	0.5900	0.5950	-0.651%	1,328,150	+2,316.807%
2009-12-09	0.5900	0.6000	0.5900	0.5989	+1.320%	1,021,401	+2,301.069%
2009-12-08	0.5950	0.6000	0.5900	0.5911	-0.169%	1,639,835	+2,332.752%
2009-12-07	0.5900	0.6000	0.5900	0.5921	+0.152%	460,169	+2,328.644%
2009-12-04	0.5950	0.6000	0.5900	0.5912	-0.017%	981,873	+2,332.341%
2009-12-03	0.5900	0.6000	0.5800	0.5913	-0.034%	503,007	+2,331.930%
2009-12-02	0.5800	0.6000	0.5800	0.5915	+0.578%	256,412	+2,331.107%
2009-12-01	0.5900	0.6000	0.5800	0.5881	-0.322%	1,004,360	+2,345.162%
2009-11-30	0.5900	0.6000	0.5800	0.5900	0.000%	882,037	+2,337.288%
2009-11-27	0.5900	0.6000	0.5900	0.5900	0.000%	392,543	+2,337.288%
2009-11-25	0.5950	0.6000	0.5900	0.5900	-0.068%	852,171	+2,337.288%
2009-11-24	0.5900	0.6000	0.5800	0.5904	-0.051%	361,586	+2,335.637%
2009-11-23	0.5900	0.6000	0.5900	0.5907	+0.102%	512,929	+2,334.400%
2009-11-20	0.6000	0.6000	0.5900	0.5901	0.000%	440,593	+2,336.875%
2009-11-19	0.6000	0.6000	0.5900	0.5901	-0.017%	510,207	+2,336.875%
2009-11-18	0.5900	0.6000	0.5900	0.5902	-0.051%	415,340	+2,336.462%
2009-11-17	0.5900	0.6000	0.5900	0.5905	+0.085%	763,952	+2,335.224%
2009-11-16	0.6000	0.6000	0.5900	0.5900	-0.102%	1,105,847	+2,337.288%
2009-11-13	0.5850	0.6000	0.5850	0.5906	+0.102%	283,865	+2,334.812%
2009-11-12	0.6000	0.6000	0.5900	0.5900	-0.186%	488,376	+2,337.288%
2009-11-11	0.5900	0.6000	0.5900	0.5911	+0.102%	417,738	+2,332.752%
2009-11-10	0.5900	0.6000	0.5900	0.5905	+0.085%	658,023	+2,335.224%
2009-11-09	0.5900	0.6000	0.5896	0.5900	+0.119%	1,008,473	+2,337.288%
2009-11-06	0.5800	0.5900	0.5800	0.5893	-0.068%	174,438	+2,340.183%
2009-11-05	0.5900	0.5900	0.5800	0.5897	-0.051%	174,298	+2,338.528%
2009-11-04	0.5800	0.5900	0.5800	0.5900	+0.494%	560,179	+2,337.288%
2009-11-03	0.5800	0.5900	0.5800	0.5871	-0.492%	208,672	+2,349.327%
2009-11-02	0.5800	0.5900	0.5800	0.5900	0.000%	3,287,577	+2,337.288%
2009-10-30	0.5800	0.5900	0.5800	0.5900	+0.255%	555,456	+2,337.288%
2009-10-29	0.5800	0.5900	0.5800	0.5885	+0.444%	286,342	+2,343.500%
2009-10-28	0.5800	0.5900	0.5800	0.5859	-0.034%	429,258	+2,354.344%
2009-10-27	0.5900	0.5900	0.5800	0.5861	-0.475%	249,128	+2,353.506%
2009-10-26	0.5800	0.5900	0.5800	0.5889	+1.534%	462,433	+2,341.841%
2009-10-23	0.5800	0.5900	0.5800	0.5800	-1.695%	175,764	+2,379.310%
2009-10-22	0.5800	0.5900	0.5800	0.5900	+1.724%	137,445	+2,337.288%
2009-10-21	0.5900	0.5900	0.5800	0.5800	-1.361%	594,488	+2,379.310%
2009-10-20	0.5800	0.5900	0.5800	0.5880	+0.599%	1,598,737	+2,345.578%
2009-10-19	0.5800	0.5900	0.5800	0.5845	+0.034%	727,619	+2,360.222%
2009-10-16	0.5800	0.5900	0.5800	0.5843	-0.017%	583,591	+2,361.065%
2009-10-15	0.5840	0.5900	0.5800	0.5844	+0.051%	631,685	+2,360.643%
2009-10-14	0.5900	0.5900	0.5810	0.5841	-0.748%	239,373	+2,361.907%
2009-10-13	0.5900	0.5900	0.5840	0.5885	+0.753%	490,078	+2,343.500%
2009-10-12	0.5850	0.5900	0.5841	0.5841	0.000%	348,643	+2,361.907%
2009-10-09	0.5750	0.5900	0.5750	0.5841	-0.188%	385,177	+2,361.907%
2009-10-08	0.5575	0.5900	0.5575	0.5852	-0.729%	369,859	+2,357.280%
2009-10-07	0.5800	0.5900	0.5800	0.5895	0.000%	310,885	+2,339.355%
2009-10-06	0.5800	0.5900	0.5800	0.5895	+1.028%	387,093	+2,339.355%
2009-10-05	0.5800	0.5900	0.5800	0.5835	+0.086%	282,306	+2,364.439%
2009-10-02	0.5900	0.5900	0.5800	0.5830	-0.205%	578,824	+2,366.552%
2009-10-01	0.5900	0.5900	0.5800	0.5842	-0.983%	521,864	+2,361.486%
2009-09-30	0.5900	0.5900	0.5800	0.5900	+1.532%	1,267,238	+2,337.288%
2009-09-29	0.5900	0.5900	0.5800	0.5811	-0.155%	462,332	+2,374.617%
2009-09-28	0.5811	0.5900	0.5800	0.5820	+0.345%	552,827	+2,370.790%
2009-09-25	0.5800	0.5900	0.5800	0.5800	0.000%	746,906	+2,379.310%
2009-09-24	0.5900	0.5900	0.5800	0.5800	-0.549%	356,285	+2,379.310%
2009-09-23	0.5900	0.5900	0.5800	0.5832	+0.017%	518,985	+2,365.706%
2009-09-22	0.5900	0.5900	0.5816	0.5831	0.000%	439,132	+2,366.129%
2009-09-21	0.5800	0.5900	0.5800	0.5831	+0.534%	1,025,891	+2,366.129%
2009-09-18	0.5900	0.5900	0.5800	0.5800	-1.695%	616,129	+2,379.310%
2009-09-17	0.5810	0.5900	0.5800	0.5900	+1.724%	1,467,596	+2,337.288%
2009-09-16	0.5800	0.5850	0.5800	0.5800	-0.515%	872,006	+2,379.310%
2009-09-15	0.5808	0.6000	0.5800	0.5830	-1.186%	668,374	+2,366.552%
2009-09-14	0.5800	0.5900	0.5800	0.5900	+0.855%	901,961	+2,337.288%
2009-09-11	0.5800	0.5900	0.5800	0.5850	+0.429%	344,159	+2,358.120%
2009-09-10	0.5800	0.5900	0.5800	0.5825	-0.410%	405,305	+2,368.670%
2009-09-09	0.5800	0.5900	0.5800	0.5849	+0.481%	524,685	+2,358.540%
2009-09-08	0.5800	0.5900	0.5800	0.5821	-0.496%	399,241	+2,370.366%
2009-09-04	0.5800	0.5900	0.5800	0.5850	+0.515%	447,839	+2,358.120%
2009-09-03	0.5900	0.5900	0.5800	0.5820	-1.020%	266,028	+2,370.790%
2009-09-02	0.5800	0.5900	0.5800	0.5880	+1.031%	352,216	+2,345.578%
2009-09-01	0.5810	0.5900	0.5800	0.5820	+0.345%	568,146	+2,370.790%
2009-08-31	0.5900	0.5900	0.5800	0.5800	-0.361%	620,828	+2,379.310%
2009-08-28	0.5800	0.5900	0.5800	0.5821	-0.034%	457,999	+2,370.366%
2009-08-27	0.5804	0.5900	0.5800	0.5823	-0.120%	966,442	+2,369.517%
2009-08-26	0.5900	0.6000	0.5800	0.5830	+0.241%	1,096,337	+2,366.552%
2009-08-25	0.5800	0.5900	0.5800	0.5816	+0.276%	368,012	+2,372.490%
2009-08-24	0.5800	0.6000	0.5754	0.5800	0.000%	1,922,498	+2,379.310%
2009-08-21	0.5800	0.5900	0.5730	0.5800	+0.173%	452,817	+2,379.310%
2009-08-20	0.5715	0.5900	0.5700	0.5790	+1.579%	2,213,071	+2,383.592%
2009-08-19	0.5800	0.5800	0.5700	0.5700	-1.571%	624,265	+2,422.807%
2009-08-18	0.5700	0.5800	0.5700	0.5791	-0.155%	323,882	+2,383.164%
2009-08-17	0.5790	0.5900	0.5770	0.5800	-0.344%	1,266,589	+2,379.310%
2009-08-14	0.5805	0.5900	0.5799	0.5820	+0.172%	1,864,410	+2,370.790%
2009-08-13	0.5890	0.5900	0.5800	0.5810	-0.052%	1,361,153	+2,375.043%
2009-08-12	0.5800	0.5900	0.5800	0.5813	0.000%	781,136	+2,373.766%
2009-08-11	0.5800	0.5900	0.5788	0.5813	+0.224%	2,317,124	+2,373.766%
2009-08-10	0.5900	0.5900	0.5800	0.5800	-0.378%	2,324,645	+2,379.310%
2009-08-07	0.5900	0.5900	0.5700	0.5822	-1.322%	3,895,521	+2,369.942%
2009-08-06	0.5800	0.5900	0.5700	0.5900	+3.509%	5,292,205	+2,337.288%
2009-08-05	0.6000	0.6000	0.5700	0.5700	+48.942%	17,406,217	+2,422.807%
2009-08-04	0.3900	0.3900	0.3800	0.3827	-1.872%	146,015	+3,657.512%
2009-08-03	0.4000	0.4000	0.3720	0.3900	0.000%	363,828	+3,587.179%
2009-07-31	0.4000	0.4000	0.3800	0.3900	+2.632%	170,382	+3,587.179%
2009-07-30	0.4000	0.4100	0.3725	0.3800	0.000%	406,046	+3,684.211%
2009-07-29	0.3700	0.3900	0.3700	0.3800	+2.703%	99,363	+3,684.211%
2009-07-28	0.3700	0.3900	0.3700	0.3700	0.000%	268,453	+3,786.486%
2009-07-27	0.4000	0.4100	0.3700	0.3700	-7.500%	840,994	+3,786.486%
2009-07-24	0.3900	0.4001	0.3900	0.4000	+1.885%	317,259	+3,495.000%
2009-07-23	0.3800	0.4001	0.3800	0.3926	+3.316%	516,620	+3,562.761%
2009-07-22	0.4000	0.4000	0.3800	0.3800	-4.499%	342,879	+3,684.211%
2009-07-21	0.4000	0.4000	0.3814	0.3979	-0.525%	345,168	+3,513.973%
2009-07-20	0.4000	0.4100	0.3899	0.4000	0.000%	504,754	+3,495.000%
2009-07-17	0.4200	0.4400	0.4000	0.4000	-4.762%	434,425	+3,495.000%
2009-07-16	0.4300	0.4500	0.4200	0.4200	-4.545%	410,988	+3,323.810%
2009-07-15	0.4100	0.4500	0.4036	0.4400	+7.317%	763,230	+3,168.182%
2009-07-14	0.4100	0.4100	0.3900	0.4100	+2.500%	202,871	+3,407.317%
2009-07-13	0.4000	0.4200	0.3900	0.4000	-2.439%	138,154	+3,495.000%
2009-07-10	0.4100	0.4200	0.3901	0.4100	0.000%	256,146	+3,407.317%
2009-07-09	0.3900	0.4600	0.3800	0.4100	+5.290%	1,496,791	+3,407.317%
2009-07-08	0.4100	0.4100	0.3800	0.3894	-5.024%	263,140	+3,592.861%
2009-07-07	0.3900	0.4200	0.3900	0.4100	+5.128%	243,363	+3,407.317%
2009-07-06	0.3900	0.4000	0.3801	0.3900	-0.026%	276,777	+3,587.179%
2009-07-02	0.4300	0.4300	0.3900	0.3901	-4.854%	527,776	+3,586.234%
2009-07-01	0.4200	0.4300	0.4100	0.4100	-2.381%	356,943	+3,407.317%
2009-06-30	0.4400	0.4400	0.4200	0.4200	-2.326%	359,711	+3,323.810%
2009-06-29	0.4300	0.4400	0.4200	0.4300	0.000%	380,361	+3,244.186%
2009-06-26	0.4400	0.4700	0.4300	0.4300	-2.273%	304,219	+3,244.186%
2009-06-25	0.4500	0.4800	0.4400	0.4400	-2.222%	424,318	+3,168.182%
2009-06-24	0.4500	0.4900	0.4300	0.4500	+2.273%	570,594	+3,095.556%
2009-06-23	0.4300	0.4810	0.4300	0.4400	+2.326%	752,776	+3,168.182%
2009-06-22	0.4800	0.4801	0.4201	0.4300	-8.511%	1,182,102	+3,244.186%
2009-06-19	0.4000	0.4700	0.4000	0.4700	+17.500%	1,088,249	+2,959.574%
2009-06-18	0.4300	0.4300	0.3801	0.4000	-4.626%	665,098	+3,495.000%
2009-06-17	0.4200	0.4300	0.4100	0.4194	+2.044%	152,490	+3,328.708%
2009-06-16	0.4594	0.4594	0.4100	0.4110	-4.419%	226,083	+3,398.783%
2009-06-15	0.4520	0.4600	0.4300	0.4300	-5.474%	282,266	+3,244.186%
2009-06-12	0.4300	0.4694	0.4200	0.4549	+6.935%	549,119	+3,061.134%
2009-06-11	0.4400	0.4450	0.4101	0.4254	-3.340%	519,179	+3,280.348%
2009-06-10	0.4600	0.4700	0.4289	0.4401	-4.201%	708,012	+3,167.439%
2009-06-09	0.4700	0.4700	0.4500	0.4594	-2.026%	549,112	+3,030.170%
2009-06-08	0.4300	0.4690	0.4300	0.4689	+9.047%	530,827	+2,966.752%
2009-06-05	0.4975	0.4975	0.4300	0.4300	-8.296%	509,506	+3,244.186%
2009-06-04	0.4500	0.4792	0.4500	0.4689	+4.200%	381,659	+2,966.752%
2009-06-03	0.4700	0.5000	0.4490	0.4500	-10.000%	1,034,959	+3,095.556%
2009-06-02	0.5000	0.5500	0.4901	0.5000	+2.041%	1,588,502	+2,776.000%
2009-06-01	0.4300	0.4901	0.4200	0.4900	+16.667%	1,875,116	+2,834.694%
2009-05-29	0.3800	0.4300	0.3800	0.4200	+9.091%	579,799	+3,323.810%
2009-05-28	0.3900	0.4000	0.3700	0.3850	-1.282%	659,195	+3,635.065%
2009-05-27	0.4100	0.4200	0.3800	0.3900	-2.500%	561,891	+3,587.179%
2009-05-26	0.4100	0.4450	0.3900	0.4000	-2.463%	549,366	+3,495.000%
2009-05-22	0.4300	0.4500	0.4100	0.4101	-2.820%	411,679	+3,406.462%
2009-05-21	0.4200	0.4500	0.4000	0.4220	+0.716%	483,160	+3,307.583%
2009-05-20	0.4400	0.4600	0.4000	0.4190	-2.558%	834,409	+3,331.981%
2009-05-19	0.4996	0.4996	0.4200	0.4300	-8.511%	973,403	+3,244.186%
2009-05-18	0.4800	0.5020	0.4300	0.4700	+2.174%	1,108,357	+2,959.574%
2009-05-15	0.4600	0.5100	0.4431	0.4600	-4.167%	1,682,818	+3,026.087%
2009-05-14	0.6116	0.6116	0.4600	0.4800	-20.000%	3,803,063	+2,895.833%
2009-05-13	0.4400	0.6495	0.3800	0.6000	+36.364%	9,380,620	+2,296.667%
2009-05-12	0.3800	0.4700	0.3700	0.4400	+16.126%	3,377,940	+3,168.182%
2009-05-11	0.3500	0.3800	0.3420	0.3789	+8.257%	739,527	+3,695.197%
2009-05-08	0.3500	0.3600	0.3400	0.3500	+6.061%	661,199	+4,008.571%
2009-05-07	0.3500	0.3500	0.3300	0.3300	-5.444%	396,810	+4,257.576%
2009-05-06	0.3500	0.3800	0.3400	0.3490	-8.158%	838,071	+4,020.344%
2009-05-05	0.3800	0.3900	0.3400	0.3800	+2.426%	944,983	+3,684.211%
2009-05-04	0.3400	0.3800	0.3400	0.3710	+9.086%	1,219,948	+3,776.011%
2009-05-01	0.3500	0.3500	0.3300	0.3401	+6.281%	746,463	+4,128.168%
2009-04-30	0.3320	0.3500	0.3100	0.3200	-3.030%	998,287	+4,393.750%
2009-04-29	0.2900	0.3400	0.2900	0.3300	+13.754%	973,298	+4,257.576%
2009-04-28	0.3000	0.3100	0.2806	0.2901	-3.300%	396,762	+4,856.911%
2009-04-27	0.3199	0.3300	0.2900	0.3000	-8.509%	513,263	+4,693.333%
2009-04-24	0.3200	0.3300	0.3199	0.3279	+5.774%	256,159	+4,285.483%
2009-04-23	0.3200	0.3400	0.3100	0.3100	-6.061%	155,993	+4,538.710%
2009-04-22	0.3346	0.3400	0.3100	0.3300	+6.452%	434,362	+4,257.576%
2009-04-21	0.3500	0.3500	0.3100	0.3100	-8.824%	528,849	+4,538.710%
2009-04-20	0.3400	0.3500	0.3400	0.3400	-2.857%	570,385	+4,129.412%
2009-04-17	0.3498	0.3500	0.3300	0.3500	+0.057%	340,286	+4,008.571%
2009-04-16	0.3300	0.3500	0.3300	0.3498	+6.000%	467,962	+4,010.921%
2009-04-15	0.3200	0.3500	0.3200	0.3300	+1.601%	251,840	+4,257.576%
2009-04-14	0.3500	0.3700	0.3200	0.3248	-7.200%	961,236	+4,327.340%
2009-04-13	0.3654	0.3700	0.3400	0.3500	+2.941%	844,949	+4,008.571%
2009-04-09	0.3300	0.3500	0.3207	0.3400	+3.030%	358,957	+4,129.412%
2009-04-08	0.3500	0.3500	0.3200	0.3300	-2.941%	326,677	+4,257.576%
2009-04-07	0.3300	0.3400	0.3200	0.3400	+3.030%	354,339	+4,129.412%
2009-04-06	0.3304	0.3600	0.3102	0.3300	-8.333%	532,827	+4,257.576%
2009-04-03	0.3900	0.3900	0.3301	0.3600	-5.263%	1,035,893	+3,894.444%
2009-04-02	0.3500	0.3900	0.3400	0.3800	+12.127%	1,436,947	+3,684.211%
2009-04-01	0.2900	0.3500	0.2900	0.3389	+15.311%	739,366	+4,143.140%
2009-03-31	0.3176	0.3176	0.2799	0.2939	+1.380%	536,139	+4,792.821%
2009-03-30	0.2524	0.3000	0.2524	0.2899	+3.536%	561,720	+4,860.331%
2009-03-27	0.2800	0.3000	0.2700	0.2800	0.000%	530,287	+5,035.714%
2009-03-26	0.2800	0.2900	0.2400	0.2800	0.000%	778,550	+5,035.714%
2009-03-25	0.2500	0.3000	0.2400	0.2800	+12.495%	949,232	+5,035.714%
2009-03-24	0.2400	0.2500	0.2300	0.2489	+8.217%	447,800	+5,677.421%
2009-03-23	0.2400	0.2600	0.2300	0.2300	0.000%	271,754	+6,152.174%
2009-03-20	0.2500	0.2500	0.2100	0.2300	-8.000%	556,834	+6,152.174%
2009-03-19	0.2300	0.2600	0.2200	0.2500	+11.309%	603,981	+5,652.000%
2009-03-18	0.2100	0.2400	0.2100	0.2246	+12.300%	584,357	+6,302.493%
2009-03-17	0.2000	0.2300	0.2000	0.2000	-0.941%	456,474	+7,090.000%
2009-03-16	0.2200	0.2400	0.2000	0.2019	-8.227%	348,252	+7,022.338%
2009-03-13	0.2400	0.2400	0.2200	0.2200	0.000%	444,932	+6,436.364%
2009-03-12	0.2000	0.2400	0.1992	0.2200	+10.000%	553,443	+6,436.364%
2009-03-11	0.2100	0.2200	0.1800	0.2000	-4.762%	364,993	+7,090.000%
2009-03-10	0.2200	0.2200	0.1600	0.2100	-4.545%	1,052,945	+6,747.619%
2009-03-09	0.2400	0.2400	0.2100	0.2200	-8.295%	306,912	+6,436.364%
2009-03-06	0.2400	0.2500	0.1900	0.2399	-22.613%	1,777,249	+5,894.164%
2009-03-05	0.3200	0.3200	0.2900	0.3100	0.000%	450,916	+4,538.710%
2009-03-04	0.3100	0.3200	0.3000	0.3100	0.000%	335,660	+4,538.710%
2009-03-03	0.3300	0.3300	0.3000	0.3100	-3.125%	306,911	+4,538.710%
2009-03-02	0.3200	0.3500	0.3000	0.3200	0.000%	202,439	+4,393.750%
2009-02-27	0.3200	0.3400	0.3125	0.3200	0.000%	96,695	+4,393.750%
2009-02-26	0.3500	0.3600	0.3200	0.3200	-8.571%	228,677	+4,393.750%
2009-02-25	0.3500	0.3600	0.3400	0.3500	+2.941%	155,502	+4,008.571%
2009-02-24	0.3800	0.3800	0.3300	0.3400	+3.817%	202,188	+4,129.412%
2009-02-23	0.3524	0.3800	0.3200	0.3275	-13.816%	461,303	+4,290.840%
2009-02-20	0.4000	0.4000	0.3400	0.3800	-3.234%	559,400	+3,684.211%
2009-02-19	0.3950	0.4100	0.3800	0.3927	-6.500%	325,108	+3,561.828%
2009-02-18	0.4100	0.4200	0.3900	0.4200	-2.326%	149,633	+3,323.810%
2009-02-17	0.4000	0.4300	0.3800	0.4300	+7.500%	580,595	+3,244.186%
2009-02-13	0.4100	0.4100	0.3800	0.4000	+0.351%	234,067	+3,495.000%
2009-02-12	0.3986	0.4000	0.3605	0.3986	0.000%	205,823	+3,507.627%
2009-02-11	0.4100	0.4100	0.3705	0.3986	+2.205%	273,657	+3,507.627%
2009-02-10	0.4000	0.4100	0.3800	0.3900	-2.500%	232,410	+3,587.179%
2009-02-09	0.4200	0.4200	0.3900	0.4000	-6.977%	352,201	+3,495.000%
2009-02-06	0.4100	0.4300	0.3900	0.4300	0.000%	344,017	+3,244.186%
2009-02-05	0.4400	0.4500	0.4000	0.4300	-2.273%	575,602	+3,244.186%
2009-02-04	0.3950	0.4400	0.3900	0.4400	+4.762%	677,532	+3,168.182%
2009-02-03	0.4000	0.4200	0.3800	0.4200	+2.514%	388,821	+3,323.810%
2009-02-02	0.4000	0.4100	0.3900	0.4097	-0.073%	502,808	+3,409.885%
2009-01-30	0.4000	0.4300	0.3600	0.4100	+7.895%	817,196	+3,407.317%
2009-01-29	0.3900	0.4000	0.3600	0.3800	-2.564%	734,180	+3,684.211%
2009-01-28	0.3500	0.3900	0.3400	0.3900	+14.706%	455,679	+3,587.179%
2009-01-27	0.3100	0.3500	0.3100	0.3400	+9.677%	371,356	+4,129.412%
2009-01-26	0.3100	0.3200	0.3100	0.3100	-0.032%	211,823	+4,538.710%
2009-01-23	0.3301	0.3500	0.3100	0.3101	-6.059%	462,233	+4,537.214%
2009-01-22	0.3500	0.3770	0.3300	0.3301	-5.686%	465,362	+4,256.256%
2009-01-21	0.3800	0.3900	0.3300	0.3500	-10.026%	503,738	+4,008.571%
2009-01-20	0.3100	0.4000	0.3100	0.3890	+25.809%	1,088,998	+3,596.658%
2009-01-16	0.3200	0.3300	0.3000	0.3092	+6.621%	491,928	+4,550.712%
2009-01-15	0.3000	0.3100	0.2800	0.2900	-3.333%	585,977	+4,858.621%
2009-01-14	0.3200	0.3300	0.3000	0.3000	-6.250%	681,910	+4,693.333%
2009-01-13	0.3300	0.3500	0.3100	0.3200	-5.882%	394,694	+4,393.750%
2009-01-12	0.4200	0.4200	0.3100	0.3400	-12.821%	1,408,206	+4,129.412%
2009-01-09	0.4900	0.4900	0.3800	0.3900	-17.021%	1,243,769	+3,587.179%
2009-01-08	0.5600	0.5900	0.4100	0.4700	0.000%	3,803,406	+2,959.574%
2009-01-07	0.3500	0.4800	0.3400	0.4700	+51.125%	3,313,893	+2,959.574%
2009-01-06	0.2500	0.3492	0.2500	0.3110	+28.247%	1,350,746	+4,523.794%
2009-01-05	0.2500	0.2600	0.2300	0.2425	+5.435%	792,241	+5,829.897%
2009-01-02	0.2100	0.2400	0.2000	0.2300	+15.000%	283,987	+6,152.174%
2008-12-31	0.2000	0.2200	0.2000	0.2000	-4.762%	594,256	+7,090.000%
2008-12-30	0.2000	0.2200	0.2000	0.2100	+5.000%	373,928	+6,747.619%
2008-12-29	0.2000	0.2100	0.2000	0.2000	-4.762%	432,404	+7,090.000%
2008-12-26	0.2100	0.2200	0.2000	0.2100	-0.474%	828,793	+6,747.619%
2008-12-24	0.2000	0.2300	0.2000	0.2110	-3.344%	183,147	+6,715.166%
2008-12-23	0.2200	0.2300	0.2100	0.2183	-5.087%	541,239	+6,487.265%
2008-12-22	0.2313	0.2400	0.2100	0.2300	+4.545%	330,549	+6,152.174%
2008-12-19	0.2300	0.2400	0.2200	0.2200	-7.950%	381,629	+6,436.364%
2008-12-18	0.2400	0.2500	0.2300	0.2390	-0.417%	251,562	+5,916.736%
2008-12-17	0.2400	0.2400	0.2300	0.2400	0.000%	295,319	+5,891.667%
2008-12-16	0.2400	0.2400	0.2300	0.2400	+0.209%	303,443	+5,891.667%
2008-12-15	0.2395	0.2400	0.2300	0.2395	+1.354%	164,989	+5,904.175%
2008-12-12	0.2100	0.2400	0.2100	0.2363	+2.739%	165,508	+5,985.485%
2008-12-11	0.2500	0.2500	0.2300	0.2300	-4.167%	163,432	+6,152.174%
2008-12-10	0.2495	0.2500	0.2400	0.2400	-3.769%	397,664	+5,891.667%
2008-12-09	0.2502	0.2502	0.2400	0.2494	-0.240%	227,402	+5,665.838%
2008-12-08	0.2500	0.2600	0.2400	0.2500	0.000%	787,848	+5,652.000%
2008-12-05	0.2600	0.2600	0.2400	0.2500	+4.167%	331,266	+5,652.000%
2008-12-04	0.2500	0.2740	0.2300	0.2400	0.000%	407,398	+5,891.667%

.dark-mode .Jgdsxm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jgdsxm{ color: #333333; background-color: white; border: 2px solid #333333; }ONTOnterris, Inc.stock NYSE

ONT
Onterris, Inc.
stock NYSE