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 (%)
Apr 28, 2023 6.400 6.563 6.371 6.445 288,134 +0.01(+0.12%)
Apr 27, 2023 6.408 6.519 6.400 6.437 332,826 +0.06(+0.93%)
Apr 26, 2023 6.297 6.474 6.297 6.378 284,264 +0.07(+1.18%)
Apr 25, 2023 6.356 6.460 6.282 6.304 325,469 -0.14(-2.18%)
Apr 24, 2023 6.482 6.578 6.356 6.445 275,351 -0.14(-2.14%)
Apr 21, 2023 6.400 6.593 6.400 6.586 247,591 +0.19(+2.89%)
Apr 20, 2023 6.371 6.600 6.356 6.400 212,281 -0.04(-0.58%)
Apr 19, 2023 6.378 6.504 6.247 6.437 268,328 +0.01(+0.12%)
Apr 18, 2023 6.571 6.600 6.386 6.430 271,036 -0.13(-1.92%)
Apr 17, 2023 6.608 6.674 6.534 6.556 219,839 -0.03(-0.45%)
Apr 14, 2023 6.549 6.608 6.511 6.586 225,539 -0.02(-0.34%)
Apr 13, 2023 6.371 6.667 6.345 6.608 287,515 +0.25(+3.96%)
Apr 12, 2023 6.630 6.678 6.352 6.356 237,517 -0.23(-3.49%)
Apr 11, 2023 6.408 6.686 6.408 6.586 549,811 +0.16(+2.54%)
Apr 10, 2023 6.319 6.445 6.260 6.423 301,325 +0.04(+0.70%)
Apr 06, 2023 6.334 6.426 6.245 6.378 314,799 +0.01(+0.12%)
Apr 05, 2023 6.415 6.460 6.289 6.371 346,479 -0.07(-1.15%)
Apr 04, 2023 6.489 6.571 6.334 6.445 359,258 -0.04(-0.57%)
Apr 03, 2023 6.430 6.504 6.326 6.482 426,423 -0.01(-0.11%)
Mar 31, 2023 6.230 6.497 6.230 6.489 335,287 +0.28(+4.53%)
Mar 30, 2023 6.186 6.274 6.171 6.208 257,525 +0.05(+0.84%)
Mar 29, 2023 6.060 6.215 6.060 6.156 269,846 +0.11(+1.84%)
Mar 28, 2023 6.074 6.126 5.930 6.045 289,001 -0.04(-0.73%)
Mar 27, 2023 5.993 6.145 5.993 6.089 322,653 +0.10(+1.61%)
Mar 24, 2023 5.978 6.104 5.919 5.993 362,714 -0.01(-0.25%)
Mar 23, 2023 5.874 6.023 5.845 6.008 376,761 +0.20(+3.44%)
Mar 22, 2023 5.860 5.978 5.771 5.808 390,772 -0.07(-1.13%)
Mar 21, 2023 5.674 5.919 5.674 5.874 675,892 +0.25(+4.48%)
Mar 20, 2023 5.689 5.778 5.334 5.623 864,911 -0.13(-2.19%)
Mar 17, 2023 5.793 5.897 5.689 5.748 1,160,281 -0.05(-0.89%)
Mar 16, 2023 5.719 5.874 5.674 5.800 624,842 +0.07(+1.16%)
Mar 15, 2023 5.497 5.756 5.497 5.734 718,323 +0.08(+1.44%)
Mar 14, 2023 5.741 5.821 5.519 5.652 472,455 +0.01(+0.26%)
Mar 13, 2023 5.445 5.771 5.445 5.637 556,852 +0.24(+4.53%)
Mar 10, 2023 5.504 5.526 5.348 5.393 451,764 -0.16(-2.93%)
Mar 09, 2023 5.704 5.786 5.474 5.556 318,568 -0.16(-2.72%)
Mar 08, 2023 5.748 5.793 5.689 5.711 391,636 -0.04(-0.64%)
Mar 07, 2023 5.808 6.037 5.726 5.748 581,847 -0.07(-1.27%)
Mar 06, 2023 5.971 5.971 5.637 5.823 709,902 -0.18(-2.96%)
Mar 03, 2023 5.963 6.126 5.945 6.000 513,061 +0.02(+0.37%)
Mar 02, 2023 5.704 5.986 5.482 5.978 693,559 +0.19(+3.20%)
Mar 01, 2023 7.045 7.045 5.630 5.793 1,252,181 -1.35(-18.88%)
Feb 28, 2023 7.141 7.215 7.063 7.141 345,636 -0.01(-0.10%)
Feb 27, 2023 7.171 7.275 7.089 7.149 251,811 +0.02(+0.31%)
Feb 24, 2023 7.200 7.237 7.015 7.126 263,988 -0.24(-3.22%)
Feb 23, 2023 7.408 7.417 7.215 7.363 437,437 +0.02(+0.30%)
Feb 22, 2023 7.371 7.578 7.156 7.341 284,820 -0.04(-0.50%)
Feb 21, 2023 7.386 7.482 7.282 7.378 228,515 -0.14(-1.87%)
Feb 17, 2023 7.749 7.749 7.460 7.519 175,378 -0.24(-3.15%)
Feb 16, 2023 7.675 7.838 7.571 7.763 282,654 -0.04(-0.57%)
Feb 15, 2023 7.326 7.830 7.297 7.808 660,649 +0.44(+6.04%)
Feb 14, 2023 7.252 7.408 7.163 7.363 225,630 +0.08(+1.12%)
Feb 13, 2023 7.134 7.312 7.071 7.282 465,118 +0.16(+2.29%)
Feb 10, 2023 7.608 7.652 7.097 7.119 366,940 -0.59(-7.60%)
Feb 09, 2023 7.615 8.297 7.596 7.704 717,127 +0.36(+4.94%)
Feb 08, 2023 7.230 7.512 7.223 7.341 619,841 +0.10(+1.33%)
Feb 07, 2023 7.223 7.278 7.052 7.245 342,157 +0.02(+0.31%)
Feb 06, 2023 7.289 7.408 7.171 7.223 272,413 -0.15(-2.01%)
Feb 03, 2023 7.319 7.523 7.319 7.371 322,625 -0.07(-0.90%)
Feb 02, 2023 7.423 7.504 7.289 7.437 442,838 +0.16(+2.14%)
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.