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 (%)
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%)
Feb 01, 2023 6.882 7.400 6.867 7.282 480,429 +0.41(+5.93%)
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%)
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.