Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	11.62	11.92	11.33	11.73	1,735,420	+0.10(+0.89%)
Nov 29, 2021	12.02	12.08	11.58	11.63	1,391,363	-0.24(-2.06%)
Nov 26, 2021	11.58	12.07	11.58	11.87	652,668	+0.06(+0.50%)
Nov 24, 2021	11.61	11.89	11.49	11.82	1,019,772	+0.15(+1.27%)
Nov 23, 2021	11.52	11.68	11.39	11.67	1,401,686	+0.04(+0.32%)
Nov 22, 2021	12.21	12.24	11.50	11.63	1,323,940	-0.57(-4.68%)
Nov 19, 2021	12.35	12.58	11.89	12.20	1,573,593	-0.29(-2.31%)
Nov 18, 2021	12.79	12.87	12.45	12.49	1,278,949	-0.32(-2.49%)
Nov 17, 2021	12.72	13.39	12.67	12.81	2,017,119	+0.36(+2.86%)
Nov 16, 2021	12.15	12.65	12.15	12.45	913,644	+0.21(+1.76%)
Nov 15, 2021	12.36	12.44	12.05	12.24	1,197,175	-0.16(-1.31%)
Nov 12, 2021	12.59	12.80	12.37	12.40	650,169	-0.12(-0.95%)
Nov 11, 2021	13.05	13.06	12.44	12.52	1,487,783	-0.41(-3.21%)
Nov 10, 2021	13.38			12.93	2,836,145	-0.44(-3.27%)
Nov 09, 2021	13.15	13.56	12.76	13.37	2,057,661	+0.21(+1.63%)
Nov 08, 2021	13.25	13.49	13.10	13.16	822,165	-0.09(-0.67%)
Nov 05, 2021	13.70	13.97	13.07	13.25	1,206,130	-0.45(-3.30%)
Nov 04, 2021	14.02	14.04	13.22	13.70	2,072,504	-0.27(-1.96%)
Nov 03, 2021	14.01	14.13	13.90	13.97	533,427	-0.10(-0.74%)
Nov 02, 2021	14.09	14.11	13.82	14.07	882,670	-0.02(-0.16%)
Nov 01, 2021	14.22	14.69	14.07	14.10	1,014,745	-0.07(-0.52%)
Oct 29, 2021	14.12	14.39	14.10	14.17	1,275,992	+0.01(+0.10%)
Oct 28, 2021	14.36	14.36	14.10	14.16	631,790	-0.13(-0.93%)
Oct 27, 2021	14.82	14.82	14.28	14.29	1,258,492	-0.59(-3.98%)
Oct 26, 2021	15.02		14.88	14.88	922,062	-0.32(-2.10%)
Oct 25, 2021	14.99	15.22	14.84	15.20	858,519	+0.26(+1.74%)
Oct 22, 2021	15.18	15.19	14.77	14.94	396,036	-0.33(-2.18%)
Oct 21, 2021	14.90	15.33	14.85	15.28	579,135	+0.38(+2.54%)
Oct 20, 2021	14.87	14.92	14.71	14.90	626,161	-0.04(-0.30%)
Oct 19, 2021	15.02	15.06	14.82	14.94	657,620	+0.01(+0.05%)
Oct 18, 2021	14.82	15.08	14.73	14.93	544,266	+0.04(+0.30%)
Oct 15, 2021	15.08	15.08	14.76	14.89	435,644	+0.01(+0.05%)
Oct 14, 2021	14.97	15.05	14.78	14.88	831,203	+0.02(+0.15%)
Oct 13, 2021	14.39	14.99	14.35	14.86	631,465	+0.59(+4.15%)
Oct 12, 2021	14.25	14.32	13.99	14.27	773,933	+0.13(+0.89%)
Oct 11, 2021	14.01	14.59	13.85	14.14	1,583,059	+0.10(+0.69%)
Oct 08, 2021	14.13	14.25	14.01	14.05	370,845	-0.06(-0.42%)
Oct 07, 2021	14.28	14.48	14.07	14.10	518,581	-0.04(-0.31%)
Oct 06, 2021	14.07	14.30	14.04	14.15	679,247	-0.01(-0.05%)
Oct 05, 2021	14.06	14.46	13.96	14.16	499,871	+0.10(+0.74%)
Oct 04, 2021	14.70	14.79	13.97	14.05	835,461	-0.73(-4.96%)
Oct 01, 2021	14.52	14.93	14.27	14.79	837,947	+0.01(+0.10%)
Sep 30, 2021	14.08	14.82	14.08	14.77	773,860	+0.70(+4.95%)
Sep 29, 2021	14.36	14.53	13.98	14.07	510,439	-0.16(-1.09%)
Sep 28, 2021	14.53	14.55	14.17	14.23	571,839	-0.35(-2.39%)
Sep 27, 2021	14.50	14.77	14.40	14.58	466,200	+0.01(+0.05%)
Sep 24, 2021	14.75	14.87	14.44	14.57	649,574	-0.24(-1.65%)
Sep 23, 2021	15.24	15.24	14.79	14.82	876,484	-0.37(-2.44%)
Sep 22, 2021	15.39	15.48	15.07	15.19	603,129	-0.13(-0.82%)
Sep 21, 2021	15.30	15.49	15.03	15.31	1,341,539	+0.05(+0.34%)
Sep 20, 2021	14.96	15.29	14.88	15.26	1,716,105	+0.34(+2.28%)
Sep 17, 2021	15.06	15.22	14.92	14.92	4,884,795	-0.24(-1.56%)
Sep 16, 2021	15.39	15.56	15.09	15.16	880,215	-0.25(-1.63%)
Sep 15, 2021	15.11	15.48	14.93	15.41	1,116,336	+0.33(+2.21%)
Sep 14, 2021	15.66	15.71	15.05	15.07	1,188,488	-0.56(-3.55%)
Sep 13, 2021	15.77	15.96	15.41	15.63	873,059	-0.03(-0.19%)
Sep 10, 2021	16.06	16.13	15.46	15.66	917,629	-0.25(-1.58%)
Sep 09, 2021	15.58	16.03	15.38	15.91	1,446,960	+0.27(+1.75%)
Sep 08, 2021	16.19	16.30	15.54	15.64	1,276,154	-0.61(-3.78%)
Sep 07, 2021	16.76	16.99	16.25	16.25	925,977	-0.54(-3.22%)
Sep 03, 2021	16.47	16.87	16.43	16.79	841,554	+0.27(+1.66%)
Sep 02, 2021	16.55	16.65	15.87	16.52	1,191,950	+0.03(+0.18%)
Sep 01, 2021	17.00	17.00	16.48	16.49	1,603,951	-0.26(-1.55%)
Aug 31, 2021	16.90	17.36	16.51	16.75	2,757,840	-0.59(-3.42%)
Aug 30, 2021	16.99	17.48	16.66	17.34	1,467,604	+0.38(+2.23%)
Aug 27, 2021	16.89	17.44	16.48	16.96	1,304,819	-0.08(-0.48%)
Aug 26, 2021	17.08	17.86	16.97	17.05	2,402,795	-0.21(-1.24%)
Aug 25, 2021	16.54	17.30	16.13	17.26	3,265,101	+0.96(+5.91%)
Aug 24, 2021	16.19	16.90	15.96	16.30	4,403,071	-0.01(-0.05%)
Aug 23, 2021	15.79	16.70	15.63	16.30	1,410,015	+0.61(+3.92%)
Aug 20, 2021	15.13	16.31	14.79	15.69	2,259,992	+0.90(+6.06%)
Aug 19, 2021	14.81	15.30	14.46	14.79	1,331,073	-0.17(-1.14%)
Aug 18, 2021	15.12	15.37	14.30	14.96	2,221,345	-0.44(-2.88%)
Aug 17, 2021	15.39	15.77	15.14	15.41	806,529	-0.22(-1.42%)
Aug 16, 2021	16.13	16.13	15.16	15.63	1,704,665	-0.65(-4.00%)
Aug 13, 2021	15.30	16.44	14.67	16.28	2,196,677	+0.21(+1.29%)
Aug 12, 2021	16.09	16.37	15.02	16.07	4,840,585	-0.45(-2.73%)
Aug 11, 2021	17.33	18.11	15.93	16.53	6,160,691	-7.41(-30.95%)
Aug 10, 2021	24.04	24.24	23.35	23.93	937,578	-0.19(-0.77%)
Aug 09, 2021	24.08	24.52	23.71	24.12	726,984	-0.08(-0.34%)
Aug 06, 2021	25.78	25.78	23.88	24.20	1,034,265	-1.59(-6.17%)
Aug 05, 2021	25.54	25.96	25.10	25.79	582,243	+0.49(+1.93%)
Aug 04, 2021	24.96	25.72	24.45	25.31	685,585	+0.24(+0.95%)
Aug 03, 2021	27.13	27.13	24.68	25.07	914,684	-2.44(-8.88%)
Aug 02, 2021	27.56	28.07	26.23	27.51	450,510	+0.46(+1.70%)
Jul 30, 2021	27.57	28.49	26.89	27.05	235,327	-0.92(-3.28%)
Jul 29, 2021	28.12	28.68	27.93	27.97	222,496	-0.22(-0.79%)
Jul 28, 2021	27.45	28.23	27.45	28.19	285,973	+0.79(+2.87%)
Jul 27, 2021	28.95	28.96	27.16	27.41	665,278	-1.82(-6.21%)
Jul 26, 2021	29.00	29.65	28.52	29.22	207,747	+0.29(+1.00%)
Jul 23, 2021	28.76	29.16	28.25	28.94	128,579	+0.17(+0.59%)
Jul 22, 2021	29.63	29.63	27.99	28.76	263,496	-0.56(-1.89%)
Jul 21, 2021	26.99	29.51	26.85	29.32	356,094	+2.43(+9.04%)
Jul 20, 2021	26.13	27.15	25.88	26.89	222,917	+0.76(+2.89%)
Jul 19, 2021	25.45	26.38	25.08	26.13	257,520	+0.00(+0.00%)
Jul 16, 2021	26.51	26.71	25.77	26.13	303,783	-0.04(-0.14%)
Jul 15, 2021	26.28	26.56	25.45	26.17	303,561	-0.29(-1.09%)
Jul 14, 2021	27.15	27.80	26.33	26.46	495,674	-0.59(-2.16%)
Jul 13, 2021	27.00	27.51	26.52	27.05	367,691	-0.19(-0.68%)
Jul 12, 2021	27.85	28.07	26.37	27.23	302,760	-0.44(-1.58%)
Jul 09, 2021	25.90	28.07	25.59	27.67	297,600	+2.10(+8.23%)
Jul 08, 2021	24.87	25.68	24.45	25.56	576,290	+0.21(+0.82%)
Jul 07, 2021	25.91	26.00	24.79	25.36	345,466	-0.54(-2.09%)
Jul 06, 2021	28.76	28.80	25.64	25.90	1,174,871	-2.59(-9.10%)
Jul 02, 2021	29.48	30.09	28.24	28.49	609,040	-0.95(-3.22%)
Jul 01, 2021	26.53	30.62	26.08	29.44	1,622,015	+3.16(+12.01%)
Jun 30, 2021	28.00	30.40	25.96	26.28	1,961,279	-1.57(-5.64%)
Jun 29, 2021	27.88	28.09	26.20	27.85	747,411	+0.41(+1.48%)
Jun 28, 2021	27.76	28.00	26.92	27.45	366,812	-0.19(-0.67%)
Jun 25, 2021	27.31	27.99	27.16	27.63	318,429	+0.36(+1.30%)
Jun 24, 2021	27.88	28.33	27.04	27.28	158,116	-0.46(-1.66%)
Jun 23, 2021	26.85	27.95	26.78	27.73	186,031	+0.77(+2.86%)
Jun 22, 2021	27.15	28.39	26.48	26.96	924,105	-0.19(-0.71%)
Jun 21, 2021	27.41	27.78	26.83	27.16	547,997	+0.10(+0.38%)
Jun 18, 2021	27.13	27.75	26.66	27.05	361,666	-0.53(-1.91%)
Jun 17, 2021	26.08	28.02	26.08	27.58	284,833	+1.26(+4.78%)
Jun 16, 2021	26.65	27.56	25.93	26.32	353,058	-0.41(-1.52%)
Jun 15, 2021	27.13	27.19	26.01	26.73	575,909	-0.55(-2.01%)
Jun 14, 2021	28.01	28.04	26.68	27.28	555,081	-0.10(-0.38%)
Jun 11, 2021	26.48	27.42	26.39	27.38	259,095	+0.95(+3.59%)
Jun 10, 2021	25.56	26.43	24.85	26.43	889,364	+0.80(+3.12%)
Jun 09, 2021	27.16	27.26	25.39	25.63	339,041	-1.29(-4.79%)
Jun 08, 2021	26.57	27.20	26.19	26.92	401,302	+0.61(+2.31%)
Jun 07, 2021	26.22	26.88	25.93	26.31	350,009	+0.06(+0.23%)
Jun 04, 2021	26.33	26.89	25.93	26.25	233,610	-0.07(-0.25%)
Jun 03, 2021	24.02	26.71	24.01	26.32	502,854	+2.26(+9.39%)
Jun 02, 2021	23.90	24.73	23.41	24.06	1,520,968	+0.21(+0.87%)
Jun 01, 2021	24.11	24.58	23.59	23.85	496,487	+0.01(+0.06%)
May 28, 2021	24.00	24.67	23.76	23.84	727,204	-0.03(-0.12%)
May 27, 2021	25.11	25.11	23.28	23.87	513,875	-1.03(-4.14%)
May 26, 2021	23.52	25.13	22.99	24.90	654,181	+1.47(+6.26%)
May 25, 2021	24.54	24.88	23.23	23.43	274,337	-0.87(-3.57%)
May 24, 2021	24.82	25.00	23.78	24.30	312,330	-0.28(-1.15%)
May 21, 2021	24.51	24.96	24.16	24.58	759,701	+0.45(+1.87%)
May 20, 2021	24.31	25.04	23.60	24.13	351,176	-0.13(-0.55%)
May 19, 2021	24.45	24.67	23.44	24.26	459,518	-0.92(-3.65%)
May 18, 2021	25.56	25.56	24.76	25.18	311,467	-0.14(-0.56%)
May 17, 2021	26.11	26.48	25.19	25.32	167,925	-0.75(-2.87%)
May 14, 2021	25.21	26.21	24.69	26.07	222,404	+1.00(+3.99%)
May 13, 2021	26.84	27.41	23.79	25.07	590,591	-2.17(-7.97%)
May 12, 2021	28.19	28.67	27.07	27.24	224,665	-1.52(-5.28%)
May 11, 2021	28.45	29.45	27.91	28.76	232,429	-0.63(-2.14%)
May 10, 2021	30.22	30.22	29.13	29.39	127,516	-1.10(-3.62%)
May 07, 2021	30.51	31.53	30.28	30.49	109,670	+0.34(+1.13%)
May 06, 2021	29.98	30.23	27.99	30.15	257,161	+0.04(+0.15%)
May 05, 2021	31.14	31.39	29.79	30.11	145,891	-1.04(-3.35%)
May 04, 2021	32.06	32.08	30.37	31.15	157,692	-1.33(-4.10%)
May 03, 2021	33.11	33.46	31.79	32.48	77,042	-0.11(-0.34%)
Apr 30, 2021	32.54	33.22	32.05	32.59	193,038	-0.12(-0.36%)
Apr 29, 2021	33.71	33.71	32.39	32.71	95,235	-1.25(-3.69%)
Apr 28, 2021	34.38	34.97	33.71	33.97	82,291	-0.50(-1.46%)
Apr 27, 2021	34.93	35.08	33.98	34.47	194,505	-0.43(-1.23%)
Apr 26, 2021	33.17	35.17	33.09	34.90	119,570	+1.69(+5.09%)
Apr 23, 2021	32.76	33.92	32.70	33.21	160,640	+0.69(+2.12%)
Apr 22, 2021	32.25	33.09	31.64	32.52	278,047	+0.15(+0.46%)
Apr 21, 2021	29.79	33.12	29.63	32.37	532,640	+2.40(+8.01%)
Apr 20, 2021	31.08	31.42	29.94	29.97	198,952	-1.26(-4.03%)
Apr 19, 2021	32.28	32.36	30.62	31.23	230,969	-1.40(-4.29%)
Apr 16, 2021	33.51	33.51	32.16	32.63	152,000	-0.34(-1.03%)
Apr 15, 2021	33.88	33.88	32.65	32.97	139,515	-0.58(-1.72%)
Apr 14, 2021	33.45	34.26	32.82	33.55	340,231	-0.01(-0.02%)
Apr 13, 2021	33.41	34.16	33.04	33.56	339,673	+0.16(+0.49%)
Apr 12, 2021	34.09	34.41	33.08	33.39	145,540	-0.79(-2.30%)
Apr 09, 2021	34.57	34.57	33.59	34.18	145,116	-0.71(-2.04%)
Apr 08, 2021	33.64	35.23	33.34	34.89	174,070	+1.67(+5.02%)
Apr 07, 2021	34.72	35.04	32.91	33.22	218,608	-1.70(-4.86%)
Apr 06, 2021	35.56	35.56	34.14	34.92	393,394	-0.91(-2.54%)
Apr 05, 2021	35.97	36.00	34.55	35.83	231,412	-0.02(-0.06%)
Apr 01, 2021	36.38	37.04	35.07	35.85	319,931	-0.08(-0.23%)
Mar 31, 2021	32.46	35.97	32.46	35.94	263,718	+3.93(+12.29%)
Mar 30, 2021	33.82	33.95	31.79	32.00	435,859	-1.77(-5.24%)
Mar 29, 2021	36.30	36.74	33.67	33.77	432,245	-2.99(-8.14%)
Mar 26, 2021	37.86	39.00	35.65	36.77	230,161	-1.13(-2.97%)
Mar 25, 2021	37.78	38.73	37.05	37.89	368,131	-0.79(-2.05%)
Mar 24, 2021	39.85	39.85	38.61	38.68	162,843	-1.20(-3.01%)
Mar 23, 2021	39.03	40.12	38.31	39.88	183,292	+1.19(+3.06%)
Mar 22, 2021	40.80	41.22	38.52	38.70	319,430	-2.20(-5.38%)
Mar 19, 2021	40.17	42.05	39.23	40.90	1,903,926	+1.25(+3.16%)
Mar 18, 2021	39.11	41.22	38.70	39.65	437,526	+0.22(+0.56%)
Mar 17, 2021	39.76	39.76	37.78	39.42	248,518	-1.10(-2.72%)
Mar 16, 2021	42.94	42.94	40.27	40.53	132,359	-1.79(-4.24%)
Mar 15, 2021	42.00	42.91	40.67	42.32	280,679	+0.92(+2.22%)
Mar 12, 2021	41.05	41.40	40.02	41.40	188,448	-0.21(-0.50%)
Mar 11, 2021	40.07	41.90	39.76	41.61	240,141	+2.59(+6.63%)
Mar 10, 2021	42.05	42.23	38.93	39.02	299,026	-2.02(-4.93%)
Mar 09, 2021	39.24	41.83	38.68	41.05	584,231	+2.84(+7.45%)
Mar 08, 2021	38.68	39.71	36.74	38.20	517,995	+1.72(+4.71%)
Mar 05, 2021	37.09	38.99	34.00	36.48	563,591	-0.16(-0.42%)
Mar 04, 2021	40.48	40.66	34.82	36.64	845,124	-4.58(-11.11%)
Mar 03, 2021	45.85	45.85	40.46	41.22	501,570	-4.96(-10.73%)
Mar 02, 2021	47.48	47.68	45.54	46.17	283,847	-0.79(-1.69%)
Mar 01, 2021	45.17	47.78	43.82	46.97	466,304	+5.07(+12.09%)
Feb 26, 2021	40.89	42.02	38.71	41.90	338,424	+0.96(+2.35%)
Feb 25, 2021	40.74	42.14	40.74	40.94	329,161	-0.44(-1.06%)
Feb 24, 2021	41.82	42.22	40.27	41.37	578,770	-0.11(-0.27%)
Feb 23, 2021	43.71	44.45	34.35	41.48	962,521	-4.14(-9.08%)
Feb 22, 2021	49.63	49.63	45.28	45.62	331,655	-4.39(-8.78%)
Feb 19, 2021	47.81	50.02	47.81	50.02	314,531	+1.87(+3.89%)
Feb 18, 2021	48.51	48.67	46.67	48.14	409,706	-1.04(-2.12%)
Feb 17, 2021	48.90	49.63	48.28	49.19	262,819	-0.22(-0.45%)
Feb 16, 2021	48.94	49.71	48.59	49.41	368,133	+1.26(+2.62%)
Feb 12, 2021	50.65	50.97	48.15	48.15	640,671	-2.24(-4.44%)
Feb 11, 2021	52.47	52.47	49.86	50.39	438,529	-1.82(-3.49%)
Feb 10, 2021	55.56	55.56	51.52	52.21	591,533	-2.98(-5.40%)
Feb 09, 2021	53.34	55.50	52.78	55.19	1,429,296	+1.32(+2.45%)
Feb 08, 2021	51.42	54.56	51.42	53.87	948,734	+2.76(+5.39%)
Feb 05, 2021	50.83	52.77	49.82	51.11	1,008,120	+1.30(+2.60%)
Feb 04, 2021	51.11	52.18	48.15	49.82	1,920,545	-2.64(-5.04%)

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.

On24 Inc (NY: ONTF )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

On24 Inc (NY: ONTF )

Historical Prices

Sections

Services

Poteau Daily News