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 (%)
May 17, 2024 6.450 6.540 6.350 6.400 127,282 -0.14(-2.14%)
May 16, 2024 6.440 6.580 6.420 6.540 129,209 +0.06(+0.93%)
May 15, 2024 6.590 6.640 6.390 6.480 176,046 -0.03(-0.46%)
May 14, 2024 6.550 6.620 6.475 6.510 112,955 +0.05(+0.77%)
May 13, 2024 6.430 6.550 6.430 6.460 168,699 +0.10(+1.57%)
May 10, 2024 6.300 6.440 6.230 6.360 256,516 +0.04(+0.63%)
May 09, 2024 6.370 6.570 6.310 6.320 245,905 -0.14(-2.17%)
May 08, 2024 6.580 6.580 6.060 6.460 179,306 -0.30(-4.44%)
May 07, 2024 6.880 6.880 6.710 6.760 154,504 -0.09(-1.31%)
May 06, 2024 6.620 6.905 6.620 6.850 127,544 +0.24(+3.63%)
May 03, 2024 6.970 7.000 6.580 6.610 110,533 -0.21(-3.08%)
May 02, 2024 6.890 6.890 6.790 6.820 80,632 -0.02(-0.29%)
May 01, 2024 6.620 6.980 6.620 6.840 152,524 +0.25(+3.79%)
Apr 30, 2024 6.640 6.680 6.580 6.590 189,975 -0.10(-1.49%)
Apr 29, 2024 6.770 6.840 6.670 6.690 111,108 -0.05(-0.74%)
Apr 26, 2024 6.680 6.770 6.670 6.740 76,291 +0.08(+1.20%)
Apr 25, 2024 6.600 6.660 6.500 6.660 162,370 -0.06(-0.89%)
Apr 24, 2024 6.690 6.745 6.625 6.720 91,438 +0.00(+0.00%)
Apr 23, 2024 6.570 6.790 6.570 6.720 107,775 +0.14(+2.13%)
Apr 22, 2024 6.690 6.690 6.545 6.580 135,992 -0.05(-0.75%)
Apr 19, 2024 6.600 6.660 6.570 6.630 118,139 +0.00(+0.00%)
Apr 18, 2024 6.730 6.820 6.610 6.630 149,954 -0.09(-1.34%)
Apr 17, 2024 6.820 6.870 6.710 6.720 104,581 -0.04(-0.59%)
Apr 16, 2024 6.690 6.790 6.610 6.760 229,962 +0.01(+0.15%)
Apr 15, 2024 6.960 6.990 6.750 6.750 113,524 -0.24(-3.43%)
Apr 12, 2024 7.080 7.110 6.974 6.990 151,606 -0.20(-2.78%)
Apr 11, 2024 6.980 7.190 6.955 7.190 137,856 +0.22(+3.16%)
Apr 10, 2024 7.080 7.095 6.885 6.970 161,809 -0.31(-4.26%)
Apr 09, 2024 7.100 7.290 7.100 7.280 169,968 +0.20(+2.82%)
Apr 08, 2024 7.000 7.140 6.990 7.080 129,185 +0.13(+1.87%)
Apr 05, 2024 7.080 7.107 6.910 6.950 151,903 -0.13(-1.84%)
Apr 04, 2024 7.000 7.190 7.000 7.080 172,612 +0.18(+2.61%)
Apr 03, 2024 6.790 6.960 6.790 6.900 184,053 +0.00(+0.00%)
Apr 02, 2024 7.060 7.060 6.800 6.900 211,023 -0.31(-4.30%)
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.