Indicators

On24 Inc (NY: ONTF )

5.660 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	7.000	7.073	6.924	7.000	352,611	-0.01(-0.10%)
Feb 27, 2023	7.029	7.131	6.949	7.007	256,893	+0.02(+0.31%)
Feb 24, 2023	7.058	7.094	6.876	6.985	269,316	-0.23(-3.22%)
Feb 23, 2023	7.261	7.270	7.073	7.218	446,265	+0.02(+0.30%)
Feb 22, 2023	7.225	7.428	7.014	7.196	290,568	-0.04(-0.50%)
Feb 21, 2023	7.240	7.334	7.138	7.232	233,127	-0.14(-1.87%)
Feb 17, 2023	7.595	7.595	7.312	7.370	178,918	-0.24(-3.15%)
Feb 16, 2023	7.523	7.682	7.421	7.610	288,358	-0.04(-0.57%)
Feb 15, 2023	7.181	7.675	7.152	7.653	673,982	+0.44(+6.04%)
Feb 14, 2023	7.109	7.261	7.022	7.218	230,184	+0.08(+1.12%)
Feb 13, 2023	6.993	7.167	6.931	7.138	474,505	+0.16(+2.29%)
Feb 10, 2023	7.457	7.501	6.956	6.978	374,345	-0.57(-7.60%)
Feb 09, 2023	7.465	8.133	7.446	7.552	731,599	+0.36(+4.94%)
Feb 08, 2023	7.087	7.363	7.080	7.196	632,350	+0.09(+1.33%)
Feb 07, 2023	7.080	7.134	6.913	7.102	349,062	+0.02(+0.31%)
Feb 06, 2023	7.145	7.261	7.029	7.080	277,911	-0.15(-2.01%)
Feb 03, 2023	7.174	7.374	7.174	7.225	329,136	-0.07(-0.90%)
Feb 02, 2023	7.276	7.356	7.145	7.290	451,775	+0.15(+2.14%)

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.