Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	6.400	6.563	6.371	6.445	288,134	+0.01(+0.12%)
Apr 27, 2023	6.408	6.519	6.400	6.437	332,826	+0.06(+0.93%)
Apr 26, 2023	6.297	6.474	6.297	6.378	284,264	+0.07(+1.18%)
Apr 25, 2023	6.356	6.460	6.282	6.304	325,469	-0.14(-2.18%)
Apr 24, 2023	6.482	6.578	6.356	6.445	275,351	-0.14(-2.14%)
Apr 21, 2023	6.400	6.593	6.400	6.586	247,591	+0.19(+2.89%)
Apr 20, 2023	6.371	6.600	6.356	6.400	212,281	-0.04(-0.58%)
Apr 19, 2023	6.378	6.504	6.247	6.437	268,328	+0.01(+0.12%)
Apr 18, 2023	6.571	6.600	6.386	6.430	271,036	-0.13(-1.92%)
Apr 17, 2023	6.608	6.674	6.534	6.556	219,839	-0.03(-0.45%)
Apr 14, 2023	6.549	6.608	6.511	6.586	225,539	-0.02(-0.34%)
Apr 13, 2023	6.371	6.667	6.345	6.608	287,515	+0.25(+3.96%)
Apr 12, 2023	6.630	6.678	6.352	6.356	237,517	-0.23(-3.49%)
Apr 11, 2023	6.408	6.686	6.408	6.586	549,811	+0.16(+2.54%)
Apr 10, 2023	6.319	6.445	6.260	6.423	301,325	+0.04(+0.70%)
Apr 06, 2023	6.334	6.426	6.245	6.378	314,799	+0.01(+0.12%)
Apr 05, 2023	6.415	6.460	6.289	6.371	346,479	-0.07(-1.15%)
Apr 04, 2023	6.489	6.571	6.334	6.445	359,258	-0.04(-0.57%)

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.