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

On24 Inc (NY: ONTF )

6.400 -0.140 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.608 6.667 6.445 6.637 1,050,141 +0.05(+0.79%)
Aug 30, 2022 6.719 6.808 6.534 6.586 348,686 -0.09(-1.33%)
Aug 29, 2022 6.689 6.793 6.608 6.674 279,023 -0.01(-0.22%)
Aug 26, 2022 7.119 7.149 6.578 6.689 272,813 -0.44(-6.23%)
Aug 25, 2022 7.208 7.208 7.071 7.134 238,633 +0.01(+0.10%)
Aug 24, 2022 7.045 7.223 7.045 7.126 246,712 +0.02(+0.31%)
Aug 23, 2022 7.186 7.252 7.067 7.104 365,376 -0.15(-2.04%)
Aug 22, 2022 7.334 7.356 7.119 7.252 282,281 -0.17(-2.30%)
Aug 19, 2022 7.452 7.452 7.304 7.423 243,525 -0.10(-1.28%)
Aug 18, 2022 7.400 7.586 7.393 7.519 143,840 +0.04(+0.59%)
Aug 17, 2022 7.460 7.549 7.371 7.475 259,696 -0.07(-0.88%)
Aug 16, 2022 7.549 7.586 7.400 7.541 211,263 -0.06(-0.78%)
Aug 15, 2022 7.637 7.730 7.437 7.600 463,314 -0.02(-0.29%)
Aug 12, 2022 7.556 7.623 7.504 7.623 324,886 +0.07(+0.88%)
Aug 11, 2022 7.726 7.726 7.445 7.556 577,414 -0.19(-2.49%)
Aug 10, 2022 8.415 8.530 7.578 7.749 707,281 +0.10(+1.26%)
Aug 09, 2022 7.660 7.704 7.519 7.652 299,393 -0.07(-0.96%)
Aug 08, 2022 7.749 7.771 7.630 7.726 184,504 +0.05(+0.68%)
Aug 05, 2022 7.652 7.815 7.452 7.675 184,106 -0.17(-2.17%)
Aug 04, 2022 7.867 7.904 7.723 7.845 206,906 +0.04(+0.57%)
Aug 03, 2022 7.549 7.845 7.512 7.800 284,214 +0.37(+4.99%)
Aug 02, 2022 7.126 7.445 7.093 7.430 298,387 +0.30(+4.26%)
Aug 01, 2022 7.023 7.149 6.904 7.126 257,699 +0.01(+0.10%)
Jul 29, 2022 7.112 7.259 6.988 7.119 294,534 -0.02(-0.31%)
Jul 28, 2022 7.223 7.252 6.897 7.141 215,360 +0.01(+0.21%)
Jul 27, 2022 7.230 7.230 6.919 7.126 238,476 +0.01(+0.21%)
Jul 26, 2022 7.260 7.260 7.008 7.112 139,871 -0.13(-1.74%)
Jul 25, 2022 7.341 7.356 7.149 7.237 226,755 -0.09(-1.21%)
Jul 22, 2022 7.497 7.593 7.260 7.326 153,084 -0.19(-2.47%)
Jul 21, 2022 7.371 7.512 7.349 7.512 181,183 +0.05(+0.70%)
Jul 20, 2022 7.252 7.637 7.223 7.460 245,661 +0.27(+3.81%)
Jul 19, 2022 7.082 7.223 6.852 7.186 260,205 +0.27(+3.85%)
Jul 18, 2022 7.082 7.215 6.830 6.919 191,896 -0.04(-0.53%)
Jul 15, 2022 6.941 7.015 6.749 6.956 202,358 +0.17(+2.51%)
Jul 14, 2022 6.897 6.941 6.704 6.786 216,312 -0.22(-3.17%)
Jul 13, 2022 7.134 7.163 6.949 7.008 239,716 -0.30(-4.15%)
Jul 12, 2022 7.408 7.534 7.223 7.312 285,533 -0.01(-0.10%)
Jul 11, 2022 7.682 7.682 7.282 7.319 187,629 -0.36(-4.73%)
Jul 08, 2022 7.563 7.815 7.504 7.682 320,531 -0.04(-0.48%)
Jul 07, 2022 7.689 7.841 7.630 7.719 157,906 +0.12(+1.56%)
Jul 06, 2022 7.660 7.712 7.519 7.600 185,312 -0.05(-0.68%)
Jul 05, 2022 7.134 7.667 7.134 7.652 391,144 +0.32(+4.34%)
Jul 01, 2022 7.067 7.363 6.963 7.334 323,501 +0.30(+4.32%)
Jun 30, 2022 7.526 7.541 6.934 7.030 401,846 -0.53(-7.05%)
Jun 29, 2022 7.845 7.845 7.423 7.563 385,735 -0.22(-2.85%)
Jun 28, 2022 8.289 8.349 7.741 7.786 298,015 -0.53(-6.41%)
Jun 27, 2022 8.845 8.845 8.260 8.319 341,554 -0.49(-5.55%)
Jun 24, 2022 8.763 9.186 8.704 8.808 3,085,629 +0.01(+0.17%)
Jun 23, 2022 8.682 8.934 8.563 8.793 476,087 +0.21(+2.42%)
Jun 22, 2022 7.956 8.615 7.956 8.586 369,255 +0.43(+5.27%)
Jun 21, 2022 8.171 8.519 8.156 8.156 321,158 +0.01(+0.09%)
Jun 17, 2022 7.489 8.149 7.475 8.149 458,261 +0.54(+7.11%)
Jun 16, 2022 7.838 7.912 7.475 7.608 271,451 -0.39(-4.82%)
Jun 15, 2022 7.645 8.082 7.512 7.993 375,588 +0.47(+6.31%)
Jun 14, 2022 7.615 7.656 7.282 7.519 476,402 -0.09(-1.17%)
Jun 13, 2022 8.652 8.778 7.475 7.608 539,819 -1.29(-14.49%)
Jun 10, 2022 8.852 8.978 8.797 8.897 354,945 -0.01(-0.17%)
Jun 09, 2022 8.912 9.030 8.712 8.912 448,709 -0.10(-1.07%)
Jun 08, 2022 9.430 9.588 8.963 9.008 372,437 -0.33(-3.57%)
Jun 07, 2022 9.260 9.393 9.208 9.341 381,044 +0.08(+0.88%)
Jun 06, 2022 9.549 9.734 9.149 9.260 311,773 -0.15(-1.57%)
Jun 03, 2022 9.319 9.438 9.126 9.408 302,413 -0.10(-1.01%)
Jun 02, 2022 9.378 9.675 9.341 9.504 355,073 +0.04(+0.39%)
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.