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

On24 Inc (NY: ONTF )

5.620 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2022 6.477 6.535 6.317 6.506 1,071,334 +0.05(+0.79%)
Aug 30, 2022 6.586 6.673 6.404 6.455 355,723 -0.09(-1.33%)
Aug 29, 2022 6.557 6.659 6.477 6.542 284,654 -0.01(-0.22%)
Aug 26, 2022 6.978 7.007 6.448 6.557 278,319 -0.44(-6.23%)
Aug 25, 2022 7.065 7.065 6.931 6.993 243,449 +0.01(+0.10%)
Aug 24, 2022 6.905 7.080 6.905 6.985 251,691 +0.02(+0.31%)
Aug 23, 2022 7.043 7.109 6.927 6.964 372,749 -0.15(-2.04%)
Aug 22, 2022 7.189 7.210 6.978 7.109 287,978 -0.17(-2.30%)
Aug 19, 2022 7.305 7.305 7.160 7.276 248,440 -0.09(-1.28%)
Aug 18, 2022 7.254 7.436 7.247 7.370 146,743 +0.04(+0.59%)
Aug 17, 2022 7.312 7.399 7.225 7.327 264,937 -0.07(-0.88%)
Aug 16, 2022 7.399 7.436 7.254 7.392 215,527 -0.06(-0.78%)
Aug 15, 2022 7.486 7.577 7.290 7.450 472,664 -0.02(-0.29%)
Aug 12, 2022 7.407 7.472 7.356 7.472 331,443 +0.07(+0.88%)
Aug 11, 2022 7.574 7.574 7.298 7.407 589,067 -0.19(-2.49%)
Aug 10, 2022 8.249 8.361 7.428 7.595 721,554 +0.09(+1.26%)
Aug 09, 2022 7.508 7.552 7.370 7.501 305,435 -0.07(-0.96%)
Aug 08, 2022 7.595 7.617 7.479 7.574 188,227 +0.05(+0.68%)
Aug 05, 2022 7.501 7.661 7.305 7.523 187,821 -0.17(-2.17%)
Aug 04, 2022 7.712 7.748 7.570 7.690 211,081 +0.04(+0.57%)
Aug 03, 2022 7.399 7.690 7.363 7.646 289,950 +0.36(+4.99%)
Aug 02, 2022 6.985 7.298 6.953 7.283 304,409 +0.30(+4.26%)
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.