Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On24 Inc (NY: ONTF )

5.620 -0.070 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.090 6.210 5.980 6.150 247,532 +0.08(+1.32%)
Oct 30, 2023 6.010 6.075 5.975 6.070 264,922 +0.09(+1.51%)
Oct 27, 2023 6.090 6.130 5.960 5.980 197,594 -0.11(-1.81%)
Oct 26, 2023 6.010 6.090 5.970 6.090 342,886 +0.11(+1.84%)
Oct 25, 2023 6.040 6.090 5.970 5.980 318,237 -0.10(-1.64%)
Oct 24, 2023 5.920 6.110 5.920 6.080 501,656 +0.19(+3.23%)
Oct 23, 2023 6.160 6.160 5.730 5.890 550,806 -0.33(-5.31%)
Oct 20, 2023 6.280 6.305 6.185 6.220 258,686 -0.08(-1.27%)
Oct 19, 2023 6.580 6.580 6.270 6.300 348,466 -0.22(-3.37%)
Oct 18, 2023 6.530 6.600 6.470 6.520 222,117 -0.05(-0.76%)
Oct 17, 2023 6.320 6.640 6.320 6.570 359,146 +0.19(+2.98%)
Oct 16, 2023 6.250 6.420 6.190 6.380 268,640 +0.19(+3.07%)
Oct 13, 2023 6.400 6.400 6.185 6.190 239,274 -0.24(-3.73%)
Oct 12, 2023 6.540 6.570 6.420 6.430 224,885 -0.15(-2.28%)
Oct 11, 2023 6.410 6.580 6.410 6.580 215,099 +0.22(+3.46%)
Oct 10, 2023 6.420 6.500 6.330 6.360 311,617 -0.07(-1.09%)
Oct 09, 2023 6.460 6.540 6.390 6.430 283,358 -0.11(-1.68%)
Oct 06, 2023 6.540 6.770 6.520 6.540 329,919 -0.05(-0.76%)
Oct 05, 2023 6.610 6.620 6.450 6.590 325,900 +0.06(+0.92%)
Oct 04, 2023 6.370 6.560 6.320 6.530 252,495 +0.15(+2.35%)
Oct 03, 2023 6.300 6.490 6.300 6.380 229,509 +0.05(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.