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

On24 Inc (NY: ONTF )

6.170 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2023 6.793 7.056 6.793 6.874 825,027 +0.07(+1.09%)
Jan 30, 2023 6.793 6.856 6.726 6.800 347,868 -0.07(-1.08%)
Jan 27, 2023 6.786 6.986 6.786 6.874 516,770 +0.05(+0.76%)
Jan 26, 2023 6.852 6.904 6.704 6.823 343,103 +0.01(+0.11%)
Jan 25, 2023 6.474 6.878 6.452 6.815 450,119 +0.24(+3.72%)
Jan 24, 2023 6.571 6.615 6.474 6.571 371,125 -0.02(-0.34%)
Jan 23, 2023 6.608 6.682 6.474 6.593 396,791 +0.01(+0.11%)
Jan 20, 2023 6.474 6.615 6.371 6.586 389,646 +0.13(+2.07%)
Jan 19, 2023 6.437 6.534 6.345 6.452 337,161 +0.00(+0.00%)
Jan 18, 2023 6.637 6.697 6.326 6.452 351,602 -0.16(-2.35%)
Jan 17, 2023 6.504 6.652 6.437 6.608 252,108 +0.07(+1.13%)
Jan 13, 2023 6.474 6.615 6.474 6.534 243,323 +0.02(+0.34%)
Jan 12, 2023 6.297 6.615 6.089 6.511 690,498 +0.24(+3.90%)
Jan 11, 2023 6.371 6.378 6.163 6.267 449,566 -0.10(-1.63%)
Jan 10, 2023 6.245 6.474 6.230 6.371 318,622 +0.08(+1.30%)
Jan 09, 2023 6.341 6.460 6.278 6.289 280,266 -0.01(-0.24%)
Jan 06, 2023 6.282 6.393 6.252 6.304 257,003 +0.01(+0.12%)
Jan 05, 2023 6.400 6.430 6.252 6.297 257,317 -0.11(-1.73%)
Jan 04, 2023 6.378 6.545 6.304 6.408 387,100 +0.13(+2.00%)
Jan 03, 2023 6.371 6.586 6.174 6.282 335,106 -0.11(-1.74%)
Dec 30, 2022 6.149 6.445 6.134 6.393 399,985 +0.14(+2.25%)
Dec 29, 2022 5.963 6.252 5.956 6.252 508,086 +0.30(+5.11%)
Dec 28, 2022 5.823 6.037 5.741 5.949 426,104 +0.10(+1.65%)
Dec 27, 2022 6.060 6.074 5.845 5.852 433,918 -0.23(-3.78%)
Dec 23, 2022 5.926 6.126 5.904 6.082 428,760 +0.11(+1.86%)
Dec 22, 2022 5.949 6.045 5.911 5.971 529,194 -0.03(-0.49%)
Dec 21, 2022 5.949 6.067 5.919 6.000 523,396 +0.11(+1.89%)
Dec 20, 2022 5.919 6.045 5.867 5.889 772,344 -0.03(-0.50%)
Dec 19, 2022 6.126 6.126 5.852 5.919 787,554 -0.22(-3.62%)
Dec 16, 2022 5.830 6.252 5.830 6.141 1,056,486 +0.24(+4.15%)
Dec 15, 2022 5.815 6.052 5.815 5.897 951,158 -0.01(-0.25%)
Dec 14, 2022 5.748 5.949 5.748 5.911 741,389 +0.13(+2.31%)
Dec 13, 2022 5.882 5.993 5.752 5.778 587,726 +0.07(+1.30%)
Dec 12, 2022 5.623 5.748 5.571 5.704 420,285 +0.07(+1.32%)
Dec 09, 2022 5.719 5.748 5.615 5.630 781,969 -0.14(-2.44%)
Dec 08, 2022 5.719 5.874 5.586 5.771 991,660 +0.06(+1.04%)
Dec 07, 2022 5.519 5.808 5.515 5.711 918,990 +0.18(+3.21%)
Dec 06, 2022 5.593 5.637 5.445 5.534 877,923 -0.09(-1.58%)
Dec 05, 2022 5.578 5.745 5.463 5.623 1,328,033 +0.02(+0.40%)
Dec 02, 2022 5.823 6.030 5.460 5.600 1,864,397 -0.36(-5.97%)
Dec 01, 2022 5.645 6.008 5.645 5.956 765,175 +0.29(+5.10%)
Nov 30, 2022 5.460 5.700 5.393 5.667 1,009,236 +0.19(+3.38%)
Nov 29, 2022 5.563 5.615 5.445 5.482 755,926 -0.13(-2.25%)
Nov 28, 2022 5.423 5.689 5.423 5.608 957,334 +0.11(+2.02%)
Nov 25, 2022 5.482 5.578 5.467 5.497 616,270 -0.01(-0.13%)
Nov 23, 2022 5.452 5.548 5.348 5.504 1,107,395 +0.03(+0.54%)
Nov 22, 2022 5.497 5.545 5.356 5.474 690,963 -0.05(-0.94%)
Nov 21, 2022 5.682 5.682 5.478 5.526 912,529 -0.11(-1.97%)
Nov 18, 2022 5.778 5.778 5.526 5.637 1,144,069 +0.01(+0.26%)
Nov 17, 2022 5.630 5.704 5.556 5.623 482,434 -0.16(-2.69%)
Nov 16, 2022 5.786 5.904 5.726 5.778 420,012 -0.10(-1.64%)
Nov 15, 2022 5.926 6.023 5.815 5.874 384,548 +0.05(+0.89%)
Nov 14, 2022 5.867 5.971 5.800 5.823 345,646 -0.12(-1.99%)
Nov 11, 2022 5.637 6.008 5.630 5.941 577,564 +0.31(+5.53%)
Nov 10, 2022 5.556 5.630 5.230 5.630 768,848 +0.45(+8.73%)
Nov 09, 2022 5.334 5.408 5.148 5.178 388,861 -0.22(-4.12%)
Nov 08, 2022 5.548 5.608 5.341 5.400 340,285 -0.12(-2.15%)
Nov 07, 2022 5.452 5.571 5.423 5.519 291,597 +0.10(+1.78%)
Nov 04, 2022 5.467 5.467 5.237 5.423 639,023 -0.07(-1.21%)
Nov 03, 2022 5.563 5.615 5.482 5.489 313,693 -0.12(-2.11%)
Nov 02, 2022 5.919 5.600 5.608 242,023 -0.36(-6.08%)
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.