Indicators

On24 Inc (NY: ONTF )

6.270 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

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%)

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.