Onterris, Inc.
ONTNYSEIndustrials● Active
$17.01
$-0.14(-0.82%)
Market Cap$614728251
P/E Ratio—
52W High$32
52W Low$14.13
Onterris, Inc.（ONT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ont · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.69
Apr 8, 2026
-28.2% from here
5-Year Low5Y
$14.13
May 20, 2026
+20.3% from low
IPO Priceadj.
—
Jan 27, 2016
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ONT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.74 | $17.94 | $17.00 | $17.05 | $17.05 | 122K | -3.89% |
| Jun 5, 2026 | $17.43 | $17.69 | $16.98 | $17.15 | $17.15 | 944K | -1.61% |
| Jun 4, 2026 | $16.90 | $17.54 | $16.67 | $17.49 | $17.49 | 737K | +3.49% |
| Jun 3, 2026 | $15.66 | $16.55 | $15.40 | $16.50 | $16.50 | 475K | +5.36% |
| Jun 2, 2026 | $16.01 | $16.13 | $15.40 | $15.71 | $15.71 | 621K | -1.87% |
| Jun 1, 2026 | $15.86 | $16.49 | $15.79 | $16.31 | $16.31 | 749K | +2.84% |
| May 29, 2026 | $15.55 | $16.08 | $15.55 | $16.01 | $16.01 | 793K | +2.96% |
| May 28, 2026 | $15.55 | $15.90 | $15.39 | $15.66 | $15.66 | 544K | +0.71% |
| May 27, 2026 | $16.01 | $16.21 | $15.41 | $15.43 | $15.43 | 727K | -3.62% |
| May 26, 2026 | $16.45 | $16.97 | $15.60 | $15.90 | $15.90 | 818K | -3.34% |
| May 22, 2026 | $15.78 | $16.93 | $15.78 | $16.63 | $16.63 | 751K | +5.39% |
| May 21, 2026 | $15.50 | $16.06 | $15.20 | $15.76 | $15.76 | 997K | +1.68% |
| May 20, 2026 | $14.42 | $15.65 | $14.13 | $15.64 | $15.64 | 593K | +8.46% |
| May 19, 2026 | $15.17 | $16.02 | $14.27 | $14.50 | $14.50 | 1.2M | -4.42% |
| May 18, 2026 | $15.53 | $15.90 | $15.16 | $15.37 | $15.37 | 785K | -1.03% |
| May 15, 2026 | $15.21 | $15.68 | $14.89 | $15.31 | $15.31 | 669K | +0.66% |
| May 14, 2026 | $15.66 | $15.99 | $15.09 | $15.19 | $15.19 | 670K | -3.00% |
| May 13, 2026 | $15.98 | $16.30 | $15.01 | $15.53 | $15.53 | 886K | -2.82% |
| May 12, 2026 | $16.15 | $17.43 | $15.60 | $15.60 | $15.60 | 1.0M | -3.41% |
| May 11, 2026 | $15.95 | $16.62 | $15.18 | $15.92 | $15.92 | 1.1M | -0.19% |
Showing 1–20 of 44 records
Annual Stock Price Performance · ONT
Jan 1 → Dec 31 · 1 years2026-25.1%$22.75 → $17.05
-25.1%
Best Year2026 · -25.1%
Worst Year2026 · -25.1%
Positive Years0 / 1
Avg Annual Return-25.1%
1Y Total Return-25.1%
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4B关于价格历史与 OHLCV 数据
Onterris, Inc.（ONT）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $17.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ONT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ONT 历史股价FMP 日线复权 OHLCV