NYSE · Common stock
Onterris (ONT)
$14.87 +$0.04 (+0.27%)
- Day’s range
- $14.59–$15.01
- Volume
- 471,109
ONT price history
ONT closed at $14.87 on Oct. 26, 2026. Over the past year, its daily close ranged from $12.71 on Oct. 2, 2026 to $22.85 on Aug. 4, 2026.
Data table: ONT daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $14.87 |
| Oct. 23, 2026 | $14.83 |
| Oct. 22, 2026 | $14.64 |
| Oct. 21, 2026 | $13.95 |
| Oct. 20, 2026 | $14.03 |
| Oct. 19, 2026 | $13.82 |
| Oct. 16, 2026 | $14.01 |
| Oct. 15, 2026 | $14.07 |
| Oct. 14, 2026 | $13.55 |
| Oct. 13, 2026 | $13.28 |
| Oct. 12, 2026 | $13.26 |
| Oct. 9, 2026 | $13.81 |
| Oct. 8, 2026 | $13.71 |
| Oct. 7, 2026 | $14.22 |
| Oct. 6, 2026 | $14.52 |
| Oct. 5, 2026 | $14.21 |
| Oct. 2, 2026 | $12.71 |
| Oct. 1, 2026 | $12.73 |
| Sept. 30, 2026 | $13.38 |
| Sept. 29, 2026 | $14.11 |
| Sept. 28, 2026 | $14.64 |
| Sept. 25, 2026 | $14.00 |
| Sept. 24, 2026 | $16.82 |
| Sept. 23, 2026 | $17.02 |
| Sept. 22, 2026 | $16.94 |
| Sept. 21, 2026 | $17.48 |
| Sept. 18, 2026 | $18.11 |
| Sept. 17, 2026 | $17.58 |
| Sept. 16, 2026 | $17.53 |
| Sept. 15, 2026 | $17.80 |
| Sept. 14, 2026 | $18.86 |
| Sept. 11, 2026 | $18.33 |
| Sept. 10, 2026 | $18.16 |
| Sept. 9, 2026 | $17.82 |
| Sept. 8, 2026 | $17.91 |
| Sept. 4, 2026 | $17.85 |
| Sept. 3, 2026 | $17.58 |
| Sept. 2, 2026 | $17.33 |
| Sept. 1, 2026 | $16.54 |
| Aug. 31, 2026 | $16.72 |
| Aug. 28, 2026 | $17.04 |
| Aug. 27, 2026 | $16.35 |
| Aug. 26, 2026 | $16.58 |
| Aug. 25, 2026 | $16.00 |
| Aug. 24, 2026 | $15.33 |
| Aug. 21, 2026 | $15.87 |
| Aug. 20, 2026 | $14.66 |
| Aug. 19, 2026 | $16.62 |
| Aug. 18, 2026 | $16.09 |
| Aug. 17, 2026 | $16.04 |
| Aug. 14, 2026 | $17.62 |
| Aug. 13, 2026 | $17.50 |
| Aug. 12, 2026 | $16.40 |
| Aug. 11, 2026 | $16.41 |
| Aug. 10, 2026 | $15.54 |
| Aug. 7, 2026 | $16.51 |
| Aug. 6, 2026 | $15.09 |
| Aug. 5, 2026 | $22.63 |
| Aug. 4, 2026 | $22.85 |
| Aug. 3, 2026 | $22.01 |
| July 31, 2026 | $20.99 |
| July 30, 2026 | $20.22 |
| July 29, 2026 | $20.23 |
| July 28, 2026 | $20.48 |
| July 27, 2026 | $19.86 |
| July 24, 2026 | $19.66 |
| July 23, 2026 | $18.60 |
| July 22, 2026 | $19.88 |
| July 21, 2026 | $19.41 |
| July 20, 2026 | $19.81 |
| July 17, 2026 | $20.93 |
| July 16, 2026 | $21.81 |
| July 15, 2026 | $20.55 |
| July 14, 2026 | $20.63 |
| July 13, 2026 | $20.03 |
| July 10, 2026 | $20.95 |
| July 9, 2026 | $21.34 |
| July 8, 2026 | $21.34 |
| July 7, 2026 | $21.51 |
| July 6, 2026 | $22.08 |
| July 2, 2026 | $20.92 |
| July 1, 2026 | $20.62 |
| June 30, 2026 | $20.21 |
| June 29, 2026 | $20.41 |
| June 26, 2026 | $20.04 |
| June 25, 2026 | $18.19 |
| June 24, 2026 | $17.80 |
| June 23, 2026 | $16.80 |
| June 22, 2026 | $16.31 |
| June 18, 2026 | $17.19 |
| June 17, 2026 | $17.04 |
| June 16, 2026 | $16.93 |
| June 15, 2026 | $16.61 |
| June 12, 2026 | $17.09 |
| June 11, 2026 | $17.05 |
| June 10, 2026 | $16.81 |
| June 9, 2026 | $16.97 |
| June 8, 2026 | $16.69 |
| June 5, 2026 | $17.15 |
| June 4, 2026 | $17.49 |
| June 3, 2026 | $16.50 |
| June 2, 2026 | $15.71 |
| June 1, 2026 | $16.31 |
| May 29, 2026 | $16.01 |
| May 28, 2026 | $15.66 |
| May 27, 2026 | $15.43 |
| May 26, 2026 | $15.90 |
| May 22, 2026 | $16.63 |
| May 21, 2026 | $15.76 |
| May 20, 2026 | $15.64 |
| May 19, 2026 | $14.50 |
| May 18, 2026 | $15.37 |
| May 15, 2026 | $15.31 |
| May 14, 2026 | $15.19 |
| May 13, 2026 | $15.53 |
| May 12, 2026 | $15.60 |
| May 11, 2026 | $15.92 |
| May 8, 2026 | $16.18 |
| May 7, 2026 | $17.45 |
| May 6, 2026 | $22.00 |
| May 5, 2026 | $22.07 |
| May 4, 2026 | $21.33 |
Key figures
- 52-week range
- —
- Average daily volume
- 742,823Past 3 months
- Market value
- $522.2M
- Dividend yield
- —
- From 52-week high
- —
Price change
- 1 month
- +6.21%
- 3 months
- −24.36%
- Year to date
- —
- 1 year
- —
What Wall Street says about ONT
In the past 90 days, Wall Street firms published 3 rating or price-target actions on ONT: 1 downgrade and 2 lowered price targets.
| Action | Rating | |||
|---|---|---|---|---|
| JP Morgan | Cuts target | Neutral | $16 to $14 | |
| Barclays | Downgrade | Overweight to Equal-weight | $19 to $15 | |
| Needham | Cuts target | Buy | $28 to $23 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Onterris, Inc.
Onterris Inc is an environmental solutions company. The company provides environmental solutions to organizations addressing regulatory, operational, and environmental challenges. Its services include the application of scientific, engineering, and data-driven approaches to support risk management, compliance, and environmental protection, including air, water, and soil.
- Headquarters
- Irvine, Calif.
- Employees
- 3,500
- Listed
- July 23, 2020
- Industry
- Services-management consulting services
In WallStreetDigest editions
No WallStreetDigest article about ONT is on the site yet.