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

On24 Inc (NY: ONTF )

6.160 -0.110 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 29, 2022 9.519 9.756 9.349 9.386 377,488 -0.14(-1.48%)
Apr 28, 2022 9.504 9.619 9.341 9.526 369,895 +0.10(+1.10%)
Apr 27, 2022 9.482 9.734 9.386 9.423 379,012 -0.14(-1.47%)
Apr 26, 2022 9.689 9.838 9.467 9.564 353,870 -0.23(-2.34%)
Apr 25, 2022 9.823 9.927 9.734 9.793 295,087 -0.11(-1.12%)
Apr 22, 2022 10.19 10.34 9.734 9.904 400,122 -0.27(-2.62%)
Apr 21, 2022 10.22 10.42 10.08 10.17 357,947 +0.17(+1.70%)
Apr 20, 2022 10.16 10.23 9.952 10.00 381,348 -0.12(-1.17%)
Apr 19, 2022 9.964 10.20 9.882 10.12 378,420 +0.06(+0.59%)
Apr 18, 2022 10.04 10.22 9.978 10.06 355,670 +0.01(+0.15%)
Apr 14, 2022 10.02 10.11 9.867 10.04 218,838 +0.06(+0.59%)
Apr 13, 2022 9.852 10.06 9.771 9.986 396,669 +0.08(+0.82%)
Apr 12, 2022 10.03 10.25 9.860 9.904 269,981 +0.01(+0.07%)
Apr 11, 2022 9.852 10.04 9.704 9.897 418,966 -0.10(-0.96%)
Apr 08, 2022 10.15 10.16 9.927 9.993 1,070,395 -0.21(-2.10%)
Apr 07, 2022 9.593 10.28 9.541 10.21 1,009,900 +0.63(+6.57%)
Apr 06, 2022 9.519 9.638 9.238 9.578 1,063,298 -0.13(-1.30%)
Apr 05, 2022 9.764 9.978 9.667 9.704 1,533,618 -0.06(-0.61%)
Apr 04, 2022 9.519 9.956 9.519 9.764 3,018,042 +0.30(+3.21%)
Apr 01, 2022 9.786 9.838 9.430 9.460 335,688 -0.28(-2.89%)
Mar 31, 2022 9.882 9.897 9.645 9.741 465,884 -0.16(-1.65%)
Mar 30, 2022 10.27 10.36 9.808 9.904 445,489 -0.40(-3.88%)
Mar 29, 2022 10.25 10.50 10.24 10.30 1,688,051 +0.22(+2.20%)
Mar 28, 2022 10.23 10.43 9.875 10.08 339,851 -0.16(-1.52%)
Mar 25, 2022 10.49 10.51 10.19 10.24 428,901 -0.20(-1.92%)
Mar 24, 2022 10.54 10.56 10.30 10.44 702,707 -0.02(-0.21%)
Mar 23, 2022 10.54 10.59 10.29 10.46 289,996 -0.13(-1.19%)
Mar 22, 2022 10.54 10.85 10.54 10.59 362,157 +0.11(+1.06%)
Mar 21, 2022 10.70 10.84 10.42 10.47 351,949 -0.24(-2.28%)
Mar 18, 2022 10.13 10.82 10.09 10.72 734,157 +0.56(+5.47%)
Mar 17, 2022 9.712 10.23 9.675 10.16 398,269 +0.33(+3.31%)
Mar 16, 2022 9.134 9.838 9.134 9.838 458,123 +0.87(+9.75%)
Mar 15, 2022 8.912 9.201 8.897 8.963 494,822 +0.04(+0.41%)
Mar 14, 2022 9.208 9.386 8.823 8.926 958,356 -0.21(-2.35%)
Mar 11, 2022 9.512 9.608 9.141 9.141 336,605 -0.37(-3.89%)
Mar 10, 2022 9.475 9.289 9.512 686,473 -0.16(-1.61%)
Mar 09, 2022 9.519 9.823 9.489 9.667 562,368 +0.28(+3.00%)
Mar 08, 2022 9.282 9.652 9.030 9.386 704,949 -0.05(-0.55%)
Mar 07, 2022 9.430 9.689 9.319 9.438 829,948 -0.13(-1.32%)
Mar 04, 2022 9.549 9.815 9.326 9.564 687,074 -0.12(-1.22%)
Mar 03, 2022 10.01 10.01 9.508 9.682 849,134 -0.20(-2.02%)
Mar 02, 2022 10.07 10.38 9.256 9.882 1,369,535 -0.24(-2.41%)
Mar 01, 2022 9.230 10.35 8.297 10.13 2,141,064 -1.43(-12.37%)
Feb 28, 2022 11.21 11.59 11.15 11.56 389,713 +0.36(+3.17%)
Feb 25, 2022 11.36 11.22 11.05 11.20 452,356 -0.17(-1.50%)
Feb 24, 2022 10.42 11.45 10.39 11.37 670,470 +0.64(+5.93%)
Feb 23, 2022 11.21 11.23 10.72 10.73 326,889 -0.36(-3.27%)
Feb 22, 2022 11.02 11.29 11.01 11.10 375,233 -0.02(-0.20%)
Feb 18, 2022 11.12 0 -0.08(-0.73%)
Feb 17, 2022 11.71 11.73 11.12 11.20 195,897 -0.66(-5.56%)
Feb 16, 2022 11.90 11.90 11.48 11.86 304,092 -0.16(-1.35%)
Feb 15, 2022 11.91 12.08 11.79 12.02 303,183 +0.23(+1.95%)
Feb 14, 2022 11.52 12.12 11.52 11.79 274,010 +0.16(+1.34%)
Feb 11, 2022 11.90 12.09 11.52 11.64 230,643 -0.21(-1.75%)
Feb 10, 2022 11.66 12.17 11.53 11.85 364,609 -0.01(-0.13%)
Feb 09, 2022 12.11 12.17 11.79 11.86 327,823 -0.05(-0.43%)
Feb 08, 2022 11.73 11.91 11.56 11.91 251,915 +0.16(+1.32%)
Feb 07, 2022 11.89 12.27 11.71 11.76 285,544 -0.17(-1.43%)
Feb 04, 2022 11.38 12.05 11.33 11.93 341,531 +0.52(+4.55%)
Feb 03, 2022 11.59 11.36 11.41 256,900 -0.44(-3.75%)
Feb 02, 2022 12.42 12.47 11.75 11.85 399,194 -0.48(-3.90%)
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.