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

On24 Inc (NY: ONTF )

6.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2023 6.090 6.210 5.980 6.150 247,532 +0.08(+1.32%)
Oct 30, 2023 6.010 6.075 5.975 6.070 264,922 +0.09(+1.51%)
Oct 27, 2023 6.090 6.130 5.960 5.980 197,594 -0.11(-1.81%)
Oct 26, 2023 6.010 6.090 5.970 6.090 342,886 +0.11(+1.84%)
Oct 25, 2023 6.040 6.090 5.970 5.980 318,237 -0.10(-1.64%)
Oct 24, 2023 5.920 6.110 5.920 6.080 501,656 +0.19(+3.23%)
Oct 23, 2023 6.160 6.160 5.730 5.890 550,806 -0.33(-5.31%)
Oct 20, 2023 6.280 6.305 6.185 6.220 258,686 -0.08(-1.27%)
Oct 19, 2023 6.580 6.580 6.270 6.300 348,466 -0.22(-3.37%)
Oct 18, 2023 6.530 6.600 6.470 6.520 222,117 -0.05(-0.76%)
Oct 17, 2023 6.320 6.640 6.320 6.570 359,146 +0.19(+2.98%)
Oct 16, 2023 6.250 6.420 6.190 6.380 268,640 +0.19(+3.07%)
Oct 13, 2023 6.400 6.400 6.185 6.190 239,274 -0.24(-3.73%)
Oct 12, 2023 6.540 6.570 6.420 6.430 224,885 -0.15(-2.28%)
Oct 11, 2023 6.410 6.580 6.410 6.580 215,099 +0.22(+3.46%)
Oct 10, 2023 6.420 6.500 6.330 6.360 311,617 -0.07(-1.09%)
Oct 09, 2023 6.460 6.540 6.390 6.430 283,358 -0.11(-1.68%)
Oct 06, 2023 6.540 6.770 6.520 6.540 329,919 -0.05(-0.76%)
Oct 05, 2023 6.610 6.620 6.450 6.590 325,900 +0.06(+0.92%)
Oct 04, 2023 6.370 6.560 6.320 6.530 252,495 +0.15(+2.35%)
Oct 03, 2023 6.300 6.490 6.300 6.380 229,509 +0.05(+0.79%)
Oct 02, 2023 6.310 6.415 6.310 6.330 346,255 +0.00(+0.00%)
Sep 29, 2023 6.290 6.465 6.290 6.330 507,407 +0.07(+1.12%)
Sep 28, 2023 6.290 6.300 6.170 6.260 376,261 +0.00(+0.00%)
Sep 27, 2023 6.140 6.345 6.140 6.260 318,713 +0.14(+2.29%)
Sep 26, 2023 6.040 6.230 6.040 6.120 312,812 +0.05(+0.82%)
Sep 25, 2023 5.940 6.080 6.040 6.070 260,125 +0.08(+1.34%)
Sep 22, 2023 6.010 6.090 5.955 5.990 283,309 -0.01(-0.17%)
Sep 21, 2023 6.000 6.020 5.960 6.000 349,420 -0.06(-0.99%)
Sep 20, 2023 6.120 6.170 6.060 6.060 269,819 -0.04(-0.66%)
Sep 19, 2023 6.130 6.190 6.090 6.100 351,335 -0.05(-0.81%)
Sep 18, 2023 6.180 6.195 6.150 6.150 234,528 -0.03(-0.49%)
Sep 15, 2023 6.200 6.210 6.143 6.180 800,823 -0.05(-0.80%)
Sep 14, 2023 6.230 6.319 6.210 6.230 362,356 -0.01(-0.16%)
Sep 13, 2023 6.390 6.390 6.240 6.240 342,658 -0.14(-2.19%)
Sep 12, 2023 6.600 6.640 6.355 6.380 345,382 -0.28(-4.20%)
Sep 11, 2023 6.690 6.760 6.630 6.660 306,643 +0.00(+0.00%)
Sep 08, 2023 6.710 6.750 6.650 6.660 257,697 -0.04(-0.60%)
Sep 07, 2023 6.660 6.730 6.570 6.700 239,839 -0.06(-0.89%)
Sep 06, 2023 6.840 6.960 6.720 6.760 255,637 -0.09(-1.31%)
Sep 05, 2023 6.770 6.860 6.700 6.850 294,210 +0.02(+0.29%)
Sep 01, 2023 6.900 6.980 6.785 6.830 314,936 -0.03(-0.44%)
Aug 31, 2023 6.800 6.930 6.800 6.860 335,738 +0.06(+0.88%)
Aug 30, 2023 6.720 6.900 6.670 6.800 223,629 +0.05(+0.74%)
Aug 29, 2023 6.880 6.910 6.710 6.750 288,441 -0.13(-1.89%)
Aug 28, 2023 6.900 6.960 6.870 6.880 241,338 +0.02(+0.29%)
Aug 25, 2023 6.830 6.995 6.830 6.860 278,201 +0.03(+0.44%)
Aug 24, 2023 6.860 6.930 6.810 6.830 296,991 +0.03(+0.44%)
Aug 23, 2023 6.720 6.820 6.600 6.800 371,416 +0.07(+1.04%)
Aug 22, 2023 6.760 6.810 6.600 6.730 369,916 +0.02(+0.30%)
Aug 21, 2023 6.880 6.900 6.700 6.710 403,344 -0.16(-2.33%)
Aug 18, 2023 6.720 7.065 6.720 6.870 268,375 +0.07(+1.03%)
Aug 17, 2023 6.800 6.865 6.760 6.800 343,071 +0.04(+0.59%)
Aug 16, 2023 6.910 6.955 6.740 6.760 296,892 -0.15(-2.17%)
Aug 15, 2023 6.940 6.970 6.740 6.910 427,277 -0.03(-0.43%)
Aug 14, 2023 6.830 6.990 6.810 6.940 342,154 +0.09(+1.31%)
Aug 11, 2023 6.700 6.880 6.690 6.850 371,958 +0.05(+0.74%)
Aug 10, 2023 6.920 7.020 6.690 6.800 436,377 -0.13(-1.88%)
Aug 09, 2023 8.030 8.190 6.900 6.930 560,366 -1.02(-12.83%)
Aug 08, 2023 8.010 8.010 7.850 7.950 292,633 -0.15(-1.85%)
Aug 07, 2023 8.250 8.250 8.050 8.100 175,402 -0.18(-2.17%)
Aug 04, 2023 8.450 8.450 8.270 8.280 178,442 -0.11(-1.31%)
Aug 03, 2023 8.650 8.700 8.380 8.390 208,760 -0.34(-3.89%)
Aug 02, 2023 8.960 8.960 8.700 8.730 179,695 -0.31(-3.43%)
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.