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 (%)
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%)
Feb 01, 2023 6.746 7.254 6.731 7.138 490,125 +0.40(+5.93%)
Jan 31, 2023 6.659 6.916 6.659 6.738 841,677 +0.07(+1.09%)
Jan 30, 2023 6.659 6.720 6.593 6.666 354,889 -0.07(-1.08%)
Jan 27, 2023 6.651 6.847 6.651 6.738 527,199 +0.05(+0.76%)
Jan 26, 2023 6.717 6.768 6.571 6.688 350,027 +0.01(+0.11%)
Jan 25, 2023 6.346 6.742 6.325 6.680 459,203 +0.24(+3.72%)
Jan 24, 2023 6.441 6.484 6.346 6.441 378,615 -0.02(-0.34%)
Jan 23, 2023 6.477 6.550 6.346 6.463 404,799 +0.01(+0.11%)
Jan 20, 2023 6.346 6.484 6.245 6.455 397,509 +0.13(+2.07%)
Jan 19, 2023 6.310 6.404 6.219 6.325 343,965 +0.00(+0.00%)
Jan 18, 2023 6.506 6.564 6.201 6.325 358,698 -0.15(-2.35%)
Jan 17, 2023 6.375 6.521 6.310 6.477 257,196 +0.07(+1.13%)
Jan 13, 2023 6.346 6.484 6.346 6.404 248,233 +0.02(+0.34%)
Jan 12, 2023 6.172 6.484 5.969 6.383 704,433 +0.24(+3.90%)
Jan 11, 2023 6.245 6.252 6.041 6.143 458,639 -0.10(-1.63%)
Jan 10, 2023 6.121 6.346 6.107 6.245 325,053 +0.08(+1.30%)
Jan 09, 2023 6.216 6.332 6.154 6.165 285,922 -0.01(-0.23%)
Jan 06, 2023 6.158 6.267 6.129 6.179 262,189 +0.01(+0.12%)
Jan 05, 2023 6.274 6.303 6.129 6.172 262,510 -0.11(-1.73%)
Jan 04, 2023 6.252 6.415 6.179 6.281 394,912 +0.12(+2.00%)
Jan 03, 2023 6.245 6.455 6.052 6.158 341,869 -0.11(-1.74%)
Dec 30, 2022 6.027 6.317 6.012 6.267 408,057 +0.14(+2.25%)
Dec 29, 2022 5.845 6.129 5.838 6.129 518,340 +0.30(+5.11%)
Dec 28, 2022 5.707 5.918 5.628 5.831 434,704 +0.09(+1.65%)
Dec 27, 2022 5.940 5.954 5.729 5.736 442,675 -0.23(-3.78%)
Dec 23, 2022 5.809 6.005 5.787 5.962 437,413 +0.11(+1.86%)
Dec 22, 2022 5.831 5.925 5.795 5.853 539,873 -0.03(-0.49%)
Dec 21, 2022 5.831 5.947 5.802 5.882 533,959 +0.11(+1.89%)
Dec 20, 2022 5.802 5.925 5.751 5.773 787,931 -0.03(-0.50%)
Dec 19, 2022 6.005 6.005 5.736 5.802 803,447 -0.22(-3.62%)
Dec 16, 2022 5.715 6.129 5.715 6.020 1,077,807 +0.24(+4.15%)
Dec 15, 2022 5.700 5.932 5.700 5.780 970,354 -0.01(-0.25%)
Dec 14, 2022 5.635 5.831 5.635 5.795 756,351 +0.13(+2.31%)
Dec 13, 2022 5.765 5.874 5.638 5.664 599,587 +0.07(+1.30%)
Dec 12, 2022 5.511 5.635 5.460 5.591 428,767 +0.07(+1.32%)
Dec 09, 2022 5.606 5.635 5.504 5.519 797,750 -0.14(-2.44%)
Dec 08, 2022 5.606 5.758 5.475 5.657 1,011,673 +0.06(+1.04%)
Dec 07, 2022 5.410 5.693 5.406 5.598 937,536 +0.17(+3.21%)
Dec 06, 2022 5.482 5.526 5.337 5.424 895,640 -0.09(-1.58%)
Dec 05, 2022 5.468 5.631 5.355 5.511 1,354,834 +0.02(+0.40%)
Dec 02, 2022 5.707 5.911 5.352 5.490 1,902,022 -0.35(-5.97%)
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.