Skip to main content
ONT logo

Onterris, Inc.

ONTNYSEIndustrialsWaste Management

$14.83Today:- (-)1Y −48.70%

As of Oct 23, 2026 close

Market cap
$574.13M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$12.26$30.00
Volume (live)
-
Avg. volume (3M)
730.41K

Onterris (ONT) Historical Stock Prices

Analyze Onterris (ONT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Onterris (ONT) Interactive Price Chart

Interactive historical price chart showing Onterris stock price movements and trends across multiple time periods.

Loading chart...

ONT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ONT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202614.3815.1914.0314.8314.83509.95K
Oct 22, 202613.8114.6813.8114.6414.64720.28K
Oct 21, 202614.2414.6813.8813.9513.95865.10K
Oct 20, 202613.9414.2613.8614.0314.03608.96K
Oct 19, 202614.1514.1513.4813.8213.82539.22K
Oct 16, 202614.1014.5613.5814.0114.01653.69K
Oct 15, 202613.6114.2313.3114.0714.07825.27K
Oct 14, 202613.1013.7113.0913.5513.55816.56K
Oct 13, 202613.2313.5412.8413.2813.28447.85K
Oct 12, 202613.8213.9913.0413.2613.26472.65K
Oct 9, 202613.5813.9813.4213.8113.81852.62K
Oct 8, 202614.0614.0613.1813.7113.71693.72K
Oct 7, 202614.2714.4813.5314.2214.22521.40K
Oct 6, 202614.2714.6113.9314.5214.52554.69K
Oct 5, 202612.7414.2512.3514.2114.21816.61K
Oct 2, 202612.7513.2912.2612.7112.71996.11K
Oct 1, 202613.5113.5112.5512.7312.731.75M
Sep 30, 202614.1914.4013.1913.3813.38783.48K
Sep 29, 202614.6414.7713.9914.1114.11585.07K
Sep 28, 202613.5514.7713.4614.6414.641.11M
Sep 25, 202616.7717.1913.9814.0014.001.20M
Sep 24, 202617.0517.1215.8516.8216.821.03M
Sep 23, 202616.9517.0716.1517.0217.02521.64K
Sep 22, 202617.5917.8116.7016.9416.94686.87K
Sep 21, 202618.1018.1017.3417.4817.48528.62K
Sep 18, 202617.5018.2417.0918.1118.11931.50K
Sep 17, 202618.1618.3117.3817.5817.58529.88K
Sep 16, 202618.0718.3417.4217.5317.53480.33K
Sep 15, 202618.7018.8617.5717.8017.80366.10K
Sep 14, 202618.5119.0918.3818.8618.86512.81K
Sep 11, 202618.6318.8518.3118.3318.33481.17K
Sep 10, 202617.6818.3917.5018.1618.16345.77K
Sep 9, 202617.9318.0117.4017.8217.82410.27K
Sep 8, 202617.5518.1417.2317.9117.91422.93K
Sep 4, 202617.3217.9217.0517.8517.85472.81K
Sep 3, 202617.6017.9917.2717.5817.58444.13K
Sep 2, 202616.4117.5716.3217.3317.33429.86K
Sep 1, 202616.8916.9916.4716.5416.54356.19K
Aug 31, 202616.7817.0316.4416.7216.72539.44K
Aug 28, 202616.3017.2416.3017.0417.04361.99K
Aug 27, 202616.3916.8716.2716.3516.35356.77K
Aug 26, 202615.9516.5915.8716.5816.58811.32K
Aug 25, 202615.5616.0515.1816.0016.00889.61K
Aug 24, 202615.9216.1615.0615.3315.33733.87K
Aug 21, 202614.8215.9614.3915.8715.87749.32K
Aug 20, 202616.3316.6614.5514.6614.661.15M
Aug 19, 202616.5816.7816.2716.6216.62502.37K
Aug 18, 202616.3117.0416.0616.0916.091.02M
Aug 17, 202616.4117.7315.9016.0416.04801.12K
Aug 14, 202617.0918.3217.0517.6217.62856.58K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.