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 (%)
Nov 30, 2022 5.460 5.700 5.393 5.667 1,009,236 +0.19(+3.38%)
Nov 29, 2022 5.563 5.615 5.445 5.482 755,926 -0.13(-2.25%)
Nov 28, 2022 5.423 5.689 5.423 5.608 957,334 +0.11(+2.02%)
Nov 25, 2022 5.482 5.578 5.467 5.497 616,270 -0.01(-0.13%)
Nov 23, 2022 5.452 5.548 5.348 5.504 1,107,395 +0.03(+0.54%)
Nov 22, 2022 5.497 5.545 5.356 5.474 690,963 -0.05(-0.94%)
Nov 21, 2022 5.682 5.682 5.478 5.526 912,529 -0.11(-1.97%)
Nov 18, 2022 5.778 5.778 5.526 5.637 1,144,069 +0.01(+0.26%)
Nov 17, 2022 5.630 5.704 5.556 5.623 482,434 -0.16(-2.69%)
Nov 16, 2022 5.786 5.904 5.726 5.778 420,012 -0.10(-1.64%)
Nov 15, 2022 5.926 6.023 5.815 5.874 384,548 +0.05(+0.89%)
Nov 14, 2022 5.867 5.971 5.800 5.823 345,646 -0.12(-1.99%)
Nov 11, 2022 5.637 6.008 5.630 5.941 577,564 +0.31(+5.53%)
Nov 10, 2022 5.556 5.630 5.230 5.630 768,848 +0.45(+8.73%)
Nov 09, 2022 5.334 5.408 5.148 5.178 388,861 -0.22(-4.12%)
Nov 08, 2022 5.548 5.608 5.341 5.400 340,285 -0.12(-2.15%)
Nov 07, 2022 5.452 5.571 5.423 5.519 291,597 +0.10(+1.78%)
Nov 04, 2022 5.467 5.467 5.237 5.423 639,023 -0.07(-1.21%)
Nov 03, 2022 5.563 5.615 5.482 5.489 313,693 -0.12(-2.11%)
Nov 02, 2022 5.919 5.600 5.608 242,023 -0.36(-6.08%)
Nov 01, 2022 6.126 6.167 5.934 5.971 248,659 -0.06(-0.98%)
Oct 31, 2022 5.882 6.141 5.882 6.030 367,608 +0.08(+1.37%)
Oct 28, 2022 5.645 6.037 5.645 5.949 549,602 +0.20(+3.48%)
Oct 27, 2022 6.052 6.104 5.734 5.748 471,555 -0.25(-4.20%)
Oct 26, 2022 5.963 6.260 5.852 6.000 538,346 +0.07(+1.25%)
Oct 25, 2022 5.963 6.082 5.926 5.926 286,304 +0.01(+0.13%)
Oct 24, 2022 5.926 6.015 5.830 5.919 494,587 -0.02(-0.37%)
Oct 21, 2022 6.023 6.023 5.734 5.941 374,919 -0.09(-1.47%)
Oct 20, 2022 6.252 6.452 6.023 6.030 267,232 -0.37(-5.79%)
Oct 19, 2022 6.519 6.600 6.252 6.400 221,392 -0.21(-3.14%)
Oct 18, 2022 6.630 6.689 6.556 6.608 258,154 +0.13(+1.94%)
Oct 17, 2022 6.334 6.526 6.334 6.482 3,453,664 +0.27(+4.42%)
Oct 14, 2022 6.504 6.556 6.186 6.208 301,655 -0.27(-4.23%)
Oct 13, 2022 6.208 6.549 6.149 6.482 331,495 +0.13(+2.10%)
Oct 12, 2022 6.260 6.393 6.126 6.349 256,931 +0.05(+0.82%)
Oct 11, 2022 6.630 6.652 6.171 6.297 520,005 -0.37(-5.56%)
Oct 10, 2022 6.845 6.845 6.593 6.667 278,206 -0.12(-1.75%)
Oct 07, 2022 6.771 6.823 6.645 6.786 329,557 -0.10(-1.40%)
Oct 06, 2022 6.800 6.949 6.776 6.882 250,595 +0.02(+0.32%)
Oct 05, 2022 6.756 6.889 6.667 6.860 187,849 +0.02(+0.33%)
Oct 04, 2022 6.660 6.845 6.586 6.837 311,164 +0.27(+4.06%)
Oct 03, 2022 6.652 6.652 6.304 6.571 424,030 +0.05(+0.80%)
Sep 30, 2022 6.474 6.600 6.452 6.519 450,946 +0.08(+1.27%)
Sep 29, 2022 6.489 6.489 6.304 6.437 244,353 -0.16(-2.36%)
Sep 28, 2022 6.430 6.674 6.430 6.593 226,663 +0.15(+2.30%)
Sep 27, 2022 6.371 6.497 6.311 6.445 273,111 +0.13(+2.11%)
Sep 26, 2022 6.489 6.615 6.223 6.311 235,825 -0.21(-3.18%)
Sep 23, 2022 6.163 6.549 6.163 6.519 378,595 +0.23(+3.65%)
Sep 22, 2022 6.356 6.386 6.237 6.289 216,886 -0.14(-2.19%)
Sep 21, 2022 6.445 6.619 6.334 6.430 337,457 +0.04(+0.70%)
Sep 20, 2022 6.393 6.430 6.252 6.386 455,496 -0.04(-0.58%)
Sep 19, 2022 6.445 6.526 6.297 6.423 506,913 -0.13(-1.92%)
Sep 16, 2022 6.541 6.608 6.326 6.549 2,721,017 -0.11(-1.67%)
Sep 15, 2022 7.230 7.304 6.649 6.660 667,594 -0.57(-7.89%)
Sep 14, 2022 7.104 7.256 6.993 7.230 606,392 +0.15(+2.09%)
Sep 13, 2022 7.156 7.241 7.023 7.082 397,513 -0.23(-3.14%)
Sep 12, 2022 7.275 7.356 7.200 7.312 264,171 +0.05(+0.71%)
Sep 09, 2022 7.060 7.497 7.060 7.260 399,225 +0.27(+3.92%)
Sep 08, 2022 6.637 7.000 6.593 6.986 395,423 +0.28(+4.20%)
Sep 07, 2022 6.608 6.752 6.474 6.704 544,116 +0.02(+0.33%)
Sep 06, 2022 6.289 6.704 6.297 6.682 655,394 +0.32(+5.01%)
Sep 02, 2022 6.534 6.608 6.304 6.363 483,176 -0.14(-2.16%)
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.