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 (%)
Jun 30, 2022 7.377 7.392 6.797 6.891 409,956 -0.52(-7.05%)
Jun 29, 2022 7.690 7.690 7.276 7.414 393,520 -0.22(-2.85%)
Jun 28, 2022 8.125 8.183 7.588 7.632 304,029 -0.52(-6.41%)
Jun 27, 2022 8.670 8.670 8.096 8.154 348,446 -0.48(-5.55%)
Jun 24, 2022 8.590 9.004 8.532 8.634 3,147,900 +0.01(+0.17%)
Jun 23, 2022 8.510 8.757 8.394 8.619 485,694 +0.20(+2.42%)
Jun 22, 2022 7.799 8.445 7.799 8.416 376,707 +0.42(+5.27%)
Jun 21, 2022 8.009 8.351 7.995 7.995 327,639 +0.01(+0.09%)
Jun 17, 2022 7.341 7.987 7.327 7.987 467,509 +0.53(+7.11%)
Jun 16, 2022 7.682 7.755 7.327 7.457 276,929 -0.38(-4.82%)
Jun 15, 2022 7.494 7.922 7.363 7.835 383,167 +0.46(+6.31%)
Jun 14, 2022 7.465 7.505 7.138 7.370 486,017 -0.09(-1.17%)
Jun 13, 2022 8.481 8.605 7.327 7.457 550,713 -1.26(-14.49%)
Jun 10, 2022 8.677 8.801 8.623 8.721 362,108 -0.01(-0.17%)
Jun 09, 2022 8.735 8.852 8.539 8.735 457,764 -0.09(-1.07%)
Jun 08, 2022 9.244 9.398 8.786 8.830 379,953 -0.33(-3.57%)
Jun 07, 2022 9.077 9.207 9.026 9.157 388,734 +0.08(+0.88%)
Jun 06, 2022 9.360 9.541 8.968 9.077 318,065 -0.15(-1.57%)
Jun 03, 2022 9.135 9.251 8.946 9.222 308,516 -0.09(-1.01%)
Jun 02, 2022 9.193 9.483 9.157 9.316 362,239 +0.04(+0.39%)
Jun 01, 2022 8.910 9.443 8.910 9.280 407,955 +0.46(+5.27%)
May 31, 2022 9.222 9.302 8.764 8.815 657,542 -0.52(-5.53%)
May 27, 2022 9.149 9.338 9.098 9.331 343,586 +0.24(+2.64%)
May 26, 2022 9.040 9.175 8.910 9.091 339,907 +0.08(+0.89%)
May 25, 2022 8.735 9.077 8.714 9.011 305,387 +0.25(+2.82%)
May 24, 2022 8.474 8.801 8.220 8.764 487,264 +0.12(+1.43%)
May 23, 2022 8.394 8.648 8.176 8.641 373,346 +0.30(+3.57%)
May 20, 2022 8.198 8.351 7.987 8.343 641,928 +0.30(+3.70%)
May 19, 2022 7.842 8.147 7.813 8.046 356,482 +0.17(+2.12%)
May 18, 2022 8.024 8.256 7.762 7.879 357,621 -0.25(-3.12%)
May 17, 2022 8.046 8.213 7.908 8.133 301,213 +0.28(+3.51%)
May 16, 2022 7.886 8.046 7.712 7.857 417,536 -0.12(-1.55%)
May 13, 2022 7.603 7.995 7.537 7.980 745,945 +0.54(+7.22%)
May 12, 2022 7.269 7.733 7.229 7.443 902,895 -0.01(-0.19%)
May 11, 2022 6.259 7.875 6.201 7.457 1,001,271 -0.36(-4.64%)
May 10, 2022 8.387 8.387 7.733 7.820 842,125 -0.52(-6.27%)
May 09, 2022 8.576 8.670 8.314 8.343 476,467 -0.38(-4.33%)
May 06, 2022 8.750 8.946 8.463 8.721 319,533 -0.12(-1.40%)
May 05, 2022 9.135 9.135 8.626 8.844 286,992 -0.38(-4.09%)
May 04, 2022 9.505 9.520 8.801 9.222 273,030 -0.26(-2.76%)
May 03, 2022 9.592 9.817 9.331 9.483 283,977 -0.12(-1.21%)
May 02, 2022 9.186 9.599 9.091 9.599 693,581 +0.40(+4.34%)
Apr 29, 2022 9.331 9.563 9.164 9.200 385,107 -0.14(-1.48%)
Apr 28, 2022 9.316 9.429 9.157 9.338 377,360 +0.10(+1.10%)
Apr 27, 2022 9.294 9.541 9.200 9.236 386,661 -0.14(-1.47%)
Apr 26, 2022 9.498 9.643 9.280 9.374 361,012 -0.23(-2.34%)
Apr 25, 2022 9.628 9.730 9.541 9.599 301,042 -0.11(-1.12%)
Apr 22, 2022 9.992 10.14 9.541 9.708 408,197 -0.26(-2.62%)
Apr 21, 2022 10.01 10.21 9.883 9.970 365,171 +0.17(+1.70%)
Apr 20, 2022 9.963 10.03 9.756 9.803 389,044 -0.12(-1.17%)
Apr 19, 2022 9.766 9.999 9.687 9.919 386,057 +0.06(+0.59%)
Apr 18, 2022 9.839 10.01 9.781 9.861 362,847 +0.01(+0.15%)
Apr 14, 2022 9.817 9.912 9.672 9.846 223,254 +0.06(+0.59%)
Apr 13, 2022 9.658 9.864 9.578 9.788 404,675 +0.08(+0.82%)
Apr 12, 2022 9.832 10.05 9.665 9.708 275,429 +0.01(+0.07%)
Apr 11, 2022 9.658 9.846 9.512 9.701 427,421 -0.09(-0.96%)
Apr 08, 2022 9.948 9.955 9.730 9.796 1,091,997 -0.21(-2.10%)
Apr 07, 2022 9.403 10.08 9.353 10.01 1,030,281 +0.62(+6.57%)
Apr 06, 2022 9.331 9.447 9.055 9.389 1,084,756 -0.12(-1.30%)
Apr 05, 2022 9.570 9.781 9.476 9.512 1,564,568 -0.06(-0.61%)
Apr 04, 2022 9.331 9.759 9.331 9.570 3,078,950 +0.30(+3.21%)
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.