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

On24 Inc (NY: ONTF )

6.460 -0.300 (-4.44%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 29, 2024 7.020 7.060 6.910 7.020 324,054 +0.07(+1.01%)
Feb 28, 2024 7.170 7.210 6.940 6.950 311,552 -0.35(-4.79%)
Feb 27, 2024 7.290 7.480 7.280 7.300 278,763 +0.14(+1.96%)
Feb 26, 2024 7.040 7.320 7.040 7.160 511,927 +0.10(+1.42%)
Feb 23, 2024 7.980 8.280 6.540 7.060 821,165 -0.64(-8.31%)
Feb 22, 2024 7.770 7.820 7.620 7.700 330,556 -0.10(-1.28%)
Feb 21, 2024 7.930 7.933 7.700 7.800 319,375 -0.25(-3.11%)
Feb 20, 2024 8.140 8.300 8.030 8.050 350,386 -0.25(-3.01%)
Feb 16, 2024 8.230 8.345 8.170 8.300 306,769 +0.01(+0.12%)
Feb 15, 2024 8.020 8.300 7.920 8.290 290,434 +0.35(+4.41%)
Feb 14, 2024 7.700 7.990 7.700 7.940 235,088 +0.40(+5.31%)
Feb 13, 2024 7.750 7.910 7.510 7.540 327,177 -0.52(-6.45%)
Feb 12, 2024 8.050 8.200 8.050 8.060 289,421 +0.00(+0.00%)
Feb 09, 2024 7.970 8.105 7.965 8.060 244,701 +0.12(+1.51%)
Feb 08, 2024 7.810 8.000 7.790 7.940 176,009 +0.10(+1.28%)
Feb 07, 2024 7.790 7.880 7.690 7.840 183,971 +0.08(+1.03%)
Feb 06, 2024 7.690 7.795 7.660 7.760 188,102 +0.10(+1.31%)
Feb 05, 2024 7.690 7.712 7.495 7.660 224,758 -0.11(-1.42%)
Feb 02, 2024 7.760 7.830 7.680 7.770 183,324 -0.05(-0.64%)
Feb 01, 2024 7.670 7.880 7.670 7.820 193,757 +0.17(+2.22%)
Jan 31, 2024 7.650 7.835 7.485 7.650 311,395 -0.13(-1.67%)
Jan 30, 2024 7.950 7.960 7.740 7.780 267,631 -0.20(-2.51%)
Jan 29, 2024 7.680 7.990 7.640 7.980 192,916 +0.31(+4.04%)
Jan 26, 2024 7.620 7.695 7.595 7.670 132,480 +0.08(+1.05%)
Jan 25, 2024 7.670 7.830 7.580 7.590 171,881 +0.02(+0.26%)
Jan 24, 2024 7.740 7.740 7.540 7.570 253,086 -0.04(-0.53%)
Jan 23, 2024 7.500 7.725 7.435 7.610 234,436 +0.20(+2.70%)
Jan 22, 2024 7.200 7.410 7.190 7.410 253,468 +0.29(+4.07%)
Jan 19, 2024 7.150 7.150 7.020 7.120 224,322 +0.03(+0.42%)
Jan 18, 2024 7.090 7.165 7.010 7.090 251,926 +0.09(+1.29%)
Jan 17, 2024 6.980 7.005 6.880 7.000 197,068 -0.04(-0.57%)
Jan 16, 2024 7.080 7.140 7.020 7.040 196,494 -0.11(-1.54%)
Jan 12, 2024 7.020 7.190 6.970 7.150 372,773 +0.22(+3.17%)
Jan 11, 2024 7.000 7.030 6.840 6.930 302,259 -0.07(-1.00%)
Jan 10, 2024 6.950 7.030 6.950 7.000 239,095 +0.05(+0.72%)
Jan 09, 2024 6.970 7.035 6.910 6.950 267,473 -0.10(-1.42%)
Jan 08, 2024 6.860 7.105 6.835 7.050 275,524 +0.22(+3.22%)
Jan 05, 2024 7.000 7.110 6.820 6.830 226,135 -0.24(-3.39%)
Jan 04, 2024 7.130 7.180 7.050 7.070 231,521 -0.04(-0.56%)
Jan 03, 2024 7.350 7.440 7.110 7.110 233,670 -0.33(-4.44%)
Jan 02, 2024 7.820 7.820 7.420 7.440 248,986 -0.44(-5.58%)
Dec 29, 2023 7.940 8.030 7.855 7.880 272,505 -0.10(-1.25%)
Dec 28, 2023 8.000 8.025 7.950 7.980 255,748 -0.04(-0.50%)
Dec 27, 2023 7.960 8.110 7.950 8.020 320,261 -0.02(-0.25%)
Dec 26, 2023 7.980 8.105 7.970 8.040 207,246 +0.04(+0.50%)
Dec 22, 2023 7.790 8.025 7.750 8.000 404,167 +0.31(+4.03%)
Dec 21, 2023 7.590 7.710 7.530 7.690 1,271,491 +0.16(+2.12%)
Dec 20, 2023 7.660 7.700 7.525 7.530 289,471 -0.14(-1.83%)
Dec 19, 2023 7.620 7.770 7.600 7.670 384,196 +0.13(+1.72%)
Dec 18, 2023 7.570 7.610 7.450 7.540 316,245 -0.03(-0.40%)
Dec 15, 2023 7.780 7.780 7.520 7.570 710,858 -0.16(-2.07%)
Dec 14, 2023 7.900 7.950 7.630 7.730 421,659 -0.08(-1.02%)
Dec 13, 2023 7.400 7.820 7.370 7.810 353,057 +0.43(+5.83%)
Dec 12, 2023 7.510 7.510 7.285 7.380 238,127 -0.13(-1.73%)
Dec 11, 2023 7.550 7.600 7.480 7.510 221,611 -0.03(-0.40%)
Dec 08, 2023 7.340 7.580 7.340 7.540 307,799 +0.14(+1.89%)
Dec 07, 2023 7.410 7.440 7.300 7.400 271,331 -0.03(-0.40%)
Dec 06, 2023 7.700 7.720 7.415 7.430 349,214 -0.26(-3.38%)
Dec 05, 2023 7.770 7.830 7.660 7.690 259,957 -0.16(-2.04%)
Dec 04, 2023 7.600 7.870 7.586 7.850 375,125 +0.20(+2.61%)
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.