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

On24 Inc (NY: ONTF )

6.270 -0.080 (-1.26%)
Official Closing 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 (%)
Aug 31, 2022 6.477 6.535 6.317 6.506 1,071,334 +0.05(+0.79%)
Aug 30, 2022 6.586 6.673 6.404 6.455 355,723 -0.09(-1.33%)
Aug 29, 2022 6.557 6.659 6.477 6.542 284,654 -0.01(-0.22%)
Aug 26, 2022 6.978 7.007 6.448 6.557 278,319 -0.44(-6.23%)
Aug 25, 2022 7.065 7.065 6.931 6.993 243,449 +0.01(+0.10%)
Aug 24, 2022 6.905 7.080 6.905 6.985 251,691 +0.02(+0.31%)
Aug 23, 2022 7.043 7.109 6.927 6.964 372,749 -0.15(-2.04%)
Aug 22, 2022 7.189 7.210 6.978 7.109 287,978 -0.17(-2.30%)
Aug 19, 2022 7.305 7.305 7.160 7.276 248,440 -0.09(-1.28%)
Aug 18, 2022 7.254 7.436 7.247 7.370 146,743 +0.04(+0.59%)
Aug 17, 2022 7.312 7.399 7.225 7.327 264,937 -0.07(-0.88%)
Aug 16, 2022 7.399 7.436 7.254 7.392 215,527 -0.06(-0.78%)
Aug 15, 2022 7.486 7.577 7.290 7.450 472,664 -0.02(-0.29%)
Aug 12, 2022 7.407 7.472 7.356 7.472 331,443 +0.07(+0.88%)
Aug 11, 2022 7.574 7.574 7.298 7.407 589,067 -0.19(-2.49%)
Aug 10, 2022 8.249 8.361 7.428 7.595 721,554 +0.09(+1.26%)
Aug 09, 2022 7.508 7.552 7.370 7.501 305,435 -0.07(-0.96%)
Aug 08, 2022 7.595 7.617 7.479 7.574 188,227 +0.05(+0.68%)
Aug 05, 2022 7.501 7.661 7.305 7.523 187,821 -0.17(-2.17%)
Aug 04, 2022 7.712 7.748 7.570 7.690 211,081 +0.04(+0.57%)
Aug 03, 2022 7.399 7.690 7.363 7.646 289,950 +0.36(+4.99%)
Aug 02, 2022 6.985 7.298 6.953 7.283 304,409 +0.30(+4.26%)
Aug 01, 2022 6.884 7.007 6.768 6.985 262,900 +0.01(+0.10%)
Jul 29, 2022 6.971 7.115 6.850 6.978 300,478 -0.02(-0.31%)
Jul 28, 2022 7.080 7.109 6.760 7.000 219,707 +0.01(+0.21%)
Jul 27, 2022 7.087 7.087 6.782 6.985 243,289 +0.01(+0.21%)
Jul 26, 2022 7.116 7.116 6.869 6.971 142,694 -0.12(-1.74%)
Jul 25, 2022 7.196 7.210 7.007 7.094 231,331 -0.09(-1.21%)
Jul 22, 2022 7.348 7.443 7.116 7.181 156,174 -0.18(-2.47%)
Jul 21, 2022 7.225 7.363 7.203 7.363 184,840 +0.05(+0.70%)
Jul 20, 2022 7.109 7.486 7.080 7.312 250,618 +0.27(+3.81%)
Jul 19, 2022 6.942 7.080 6.717 7.043 265,456 +0.26(+3.85%)
Jul 18, 2022 6.942 7.073 6.695 6.782 195,769 -0.04(-0.53%)
Jul 15, 2022 6.804 6.876 6.615 6.818 206,442 +0.17(+2.51%)
Jul 14, 2022 6.760 6.804 6.571 6.651 220,677 -0.22(-3.17%)
Jul 13, 2022 6.993 7.022 6.811 6.869 244,553 -0.30(-4.15%)
Jul 12, 2022 7.261 7.385 7.080 7.167 291,296 -0.01(-0.10%)
Jul 11, 2022 7.530 7.530 7.138 7.174 191,415 -0.36(-4.73%)
Jul 08, 2022 7.414 7.661 7.356 7.530 327,000 -0.04(-0.48%)
Jul 07, 2022 7.537 7.686 7.479 7.566 161,093 +0.12(+1.56%)
Jul 06, 2022 7.508 7.559 7.370 7.450 189,052 -0.05(-0.68%)
Jul 05, 2022 6.993 7.515 6.993 7.501 399,038 +0.31(+4.34%)
Jul 01, 2022 6.927 7.218 6.826 7.189 330,030 +0.30(+4.32%)
Jun 30, 2022 7.377 7.392 6.797 6.891 409,956 -0.52(-7.05%)
Jun 29, 2022 7.690 7.690 7.276 7.414 393,520 -0.22(-2.85%)
Jun 28, 2022 8.125 8.183 7.588 7.632 304,029 -0.52(-6.41%)
Jun 27, 2022 8.670 8.670 8.096 8.154 348,446 -0.48(-5.55%)
Jun 24, 2022 8.590 9.004 8.532 8.634 3,147,900 +0.01(+0.17%)
Jun 23, 2022 8.510 8.757 8.394 8.619 485,694 +0.20(+2.42%)
Jun 22, 2022 7.799 8.445 7.799 8.416 376,707 +0.42(+5.27%)
Jun 21, 2022 8.009 8.351 7.995 7.995 327,639 +0.01(+0.09%)
Jun 17, 2022 7.341 7.987 7.327 7.987 467,509 +0.53(+7.11%)
Jun 16, 2022 7.682 7.755 7.327 7.457 276,929 -0.38(-4.82%)
Jun 15, 2022 7.494 7.922 7.363 7.835 383,167 +0.46(+6.31%)
Jun 14, 2022 7.465 7.505 7.138 7.370 486,017 -0.09(-1.17%)
Jun 13, 2022 8.481 8.605 7.327 7.457 550,713 -1.26(-14.49%)
Jun 10, 2022 8.677 8.801 8.623 8.721 362,108 -0.01(-0.17%)
Jun 09, 2022 8.735 8.852 8.539 8.735 457,764 -0.09(-1.07%)
Jun 08, 2022 9.244 9.398 8.786 8.830 379,953 -0.33(-3.57%)
Jun 07, 2022 9.077 9.207 9.026 9.157 388,734 +0.08(+0.88%)
Jun 06, 2022 9.360 9.541 8.968 9.077 318,065 -0.15(-1.57%)
Jun 03, 2022 9.135 9.251 8.946 9.222 308,516 -0.09(-1.01%)
Jun 02, 2022 9.193 9.483 9.157 9.316 362,239 +0.04(+0.39%)
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.