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

On24 Inc (NY: ONTF )

6.360 +0.040 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2024 6.640 6.680 6.580 6.590 189,975 -0.10(-1.49%)
Apr 29, 2024 6.770 6.840 6.670 6.690 111,108 -0.05(-0.74%)
Apr 26, 2024 6.680 6.770 6.670 6.740 76,291 +0.08(+1.20%)
Apr 25, 2024 6.600 6.660 6.500 6.660 162,370 -0.06(-0.89%)
Apr 24, 2024 6.690 6.745 6.625 6.720 91,438 +0.00(+0.00%)
Apr 23, 2024 6.570 6.790 6.570 6.720 107,775 +0.14(+2.13%)
Apr 22, 2024 6.690 6.690 6.545 6.580 135,992 -0.05(-0.75%)
Apr 19, 2024 6.600 6.660 6.570 6.630 118,139 +0.00(+0.00%)
Apr 18, 2024 6.730 6.820 6.610 6.630 149,954 -0.09(-1.34%)
Apr 17, 2024 6.820 6.870 6.710 6.720 104,581 -0.04(-0.59%)
Apr 16, 2024 6.690 6.790 6.610 6.760 229,962 +0.01(+0.15%)
Apr 15, 2024 6.960 6.990 6.750 6.750 113,524 -0.24(-3.43%)
Apr 12, 2024 7.080 7.110 6.974 6.990 151,606 -0.20(-2.78%)
Apr 11, 2024 6.980 7.190 6.955 7.190 137,856 +0.22(+3.16%)
Apr 10, 2024 7.080 7.095 6.885 6.970 161,809 -0.31(-4.26%)
Apr 09, 2024 7.100 7.290 7.100 7.280 169,968 +0.20(+2.82%)
Apr 08, 2024 7.000 7.140 6.990 7.080 129,185 +0.13(+1.87%)
Apr 05, 2024 7.080 7.107 6.910 6.950 151,903 -0.13(-1.84%)
Apr 04, 2024 7.000 7.190 7.000 7.080 172,612 +0.18(+2.61%)
Apr 03, 2024 6.790 6.960 6.790 6.900 184,053 +0.00(+0.00%)
Apr 02, 2024 7.060 7.060 6.800 6.900 211,023 -0.31(-4.30%)
Apr 01, 2024 7.170 7.250 7.090 7.210 357,082 +0.07(+0.98%)
Mar 28, 2024 7.200 7.380 7.130 7.140 153,273 -0.02(-0.28%)
Mar 27, 2024 6.970 7.170 6.960 7.160 135,852 +0.27(+3.92%)
Mar 26, 2024 6.920 6.970 6.875 6.890 167,950 +0.03(+0.44%)
Mar 25, 2024 6.900 6.950 6.820 6.860 85,193 -0.03(-0.44%)
Mar 22, 2024 6.980 7.005 6.890 6.890 107,373 -0.09(-1.29%)
Mar 21, 2024 6.950 7.055 6.950 6.980 152,497 +0.10(+1.45%)
Mar 20, 2024 6.760 6.900 6.640 6.880 172,738 +0.08(+1.18%)
Mar 19, 2024 6.680 6.850 6.680 6.800 168,825 +0.05(+0.74%)
Mar 18, 2024 6.680 6.825 6.610 6.750 183,449 +0.08(+1.20%)
Mar 15, 2024 6.540 6.670 6.520 6.670 519,290 +0.12(+1.83%)
Mar 14, 2024 6.600 6.600 6.490 6.550 130,142 -0.08(-1.21%)
Mar 13, 2024 6.620 6.685 6.570 6.630 219,084 +0.02(+0.30%)
Mar 12, 2024 6.640 6.705 6.570 6.610 251,963 -0.03(-0.45%)
Mar 11, 2024 6.720 6.810 6.610 6.640 140,138 -0.15(-2.21%)
Mar 08, 2024 6.800 6.970 6.790 6.790 174,266 +0.04(+0.59%)
Mar 07, 2024 6.740 6.780 6.690 6.750 142,896 +0.06(+0.90%)
Mar 06, 2024 6.730 6.750 6.580 6.690 211,374 +0.05(+0.75%)
Mar 05, 2024 6.770 6.800 6.620 6.640 268,054 -0.20(-2.92%)
Mar 04, 2024 6.830 6.935 6.770 6.840 232,808 +0.01(+0.15%)
Mar 01, 2024 7.010 7.010 6.800 6.830 379,708 -0.19(-2.71%)
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%)
Feb 01, 2024 7.670 7.880 7.670 7.820 193,757 +0.17(+2.22%)
Jan 31, 2024 7.650 7.835 7.485 7.650 311,395 -0.13(-1.67%)
Jan 30, 2024 7.950 7.960 7.740 7.780 267,631 -0.20(-2.51%)
Jan 29, 2024 7.680 7.990 7.640 7.980 192,916 +0.31(+4.04%)
Jan 26, 2024 7.620 7.695 7.595 7.670 132,480 +0.08(+1.05%)
Jan 25, 2024 7.670 7.830 7.580 7.590 171,881 +0.02(+0.26%)
Jan 24, 2024 7.740 7.740 7.540 7.570 253,086 -0.04(-0.53%)
Jan 23, 2024 7.500 7.725 7.435 7.610 234,436 +0.20(+2.70%)
Jan 22, 2024 7.200 7.410 7.190 7.410 253,468 +0.29(+4.07%)
Jan 19, 2024 7.150 7.150 7.020 7.120 224,322 +0.03(+0.42%)
Jan 18, 2024 7.090 7.165 7.010 7.090 251,926 +0.09(+1.29%)
Jan 17, 2024 6.980 7.005 6.880 7.000 197,068 -0.04(-0.57%)
Jan 16, 2024 7.080 7.140 7.020 7.040 196,494 -0.11(-1.54%)
Jan 12, 2024 7.020 7.190 6.970 7.150 372,773 +0.22(+3.17%)
Jan 11, 2024 7.000 7.030 6.840 6.930 302,259 -0.07(-1.00%)
Jan 10, 2024 6.950 7.030 6.950 7.000 239,095 +0.05(+0.72%)
Jan 09, 2024 6.970 7.035 6.910 6.950 267,473 -0.10(-1.42%)
Jan 08, 2024 6.860 7.105 6.835 7.050 275,524 +0.22(+3.22%)
Jan 05, 2024 7.000 7.110 6.820 6.830 226,135 -0.24(-3.39%)
Jan 04, 2024 7.130 7.180 7.050 7.070 231,521 -0.04(-0.56%)
Jan 03, 2024 7.350 7.440 7.110 7.110 233,670 -0.33(-4.44%)
Jan 02, 2024 7.820 7.820 7.420 7.440 248,986 -0.44(-5.58%)
Dec 29, 2023 7.940 8.030 7.855 7.880 272,505 -0.10(-1.25%)
Dec 28, 2023 8.000 8.025 7.950 7.980 255,748 -0.04(-0.50%)
Dec 27, 2023 7.960 8.110 7.950 8.020 320,261 -0.02(-0.25%)
Dec 26, 2023 7.980 8.105 7.970 8.040 207,246 +0.04(+0.50%)
Dec 22, 2023 7.790 8.025 7.750 8.000 404,167 +0.31(+4.03%)
Dec 21, 2023 7.590 7.710 7.530 7.690 1,271,491 +0.16(+2.12%)
Dec 20, 2023 7.660 7.700 7.525 7.530 289,471 -0.14(-1.83%)
Dec 19, 2023 7.620 7.770 7.600 7.670 384,196 +0.13(+1.72%)
Dec 18, 2023 7.570 7.610 7.450 7.540 316,245 -0.03(-0.40%)
Dec 15, 2023 7.780 7.780 7.520 7.570 710,858 -0.16(-2.07%)
Dec 14, 2023 7.900 7.950 7.630 7.730 421,659 -0.08(-1.02%)
Dec 13, 2023 7.400 7.820 7.370 7.810 353,057 +0.43(+5.83%)
Dec 12, 2023 7.510 7.510 7.285 7.380 238,127 -0.13(-1.73%)
Dec 11, 2023 7.550 7.600 7.480 7.510 221,611 -0.03(-0.40%)
Dec 08, 2023 7.340 7.580 7.340 7.540 307,799 +0.14(+1.89%)
Dec 07, 2023 7.410 7.440 7.300 7.400 271,331 -0.03(-0.40%)
Dec 06, 2023 7.700 7.720 7.415 7.430 349,214 -0.26(-3.38%)
Dec 05, 2023 7.770 7.830 7.660 7.690 259,957 -0.16(-2.04%)
Dec 04, 2023 7.600 7.870 7.586 7.850 375,125 +0.20(+2.61%)
Dec 01, 2023 7.560 7.670 7.490 7.650 565,265 +0.04(+0.53%)
Nov 30, 2023 7.700 7.740 7.555 7.610 1,047,195 -0.07(-0.91%)
Nov 29, 2023 7.540 7.730 7.540 7.680 426,262 +0.20(+2.67%)
Nov 28, 2023 7.310 7.525 7.300 7.480 422,394 +0.16(+2.19%)
Nov 27, 2023 7.290 7.385 7.190 7.320 385,274 +0.03(+0.41%)
Nov 24, 2023 7.090 7.330 7.090 7.290 353,374 +0.20(+2.82%)
Nov 22, 2023 7.100 7.155 7.050 7.090 261,862 +0.08(+1.14%)
Nov 21, 2023 6.970 7.050 6.885 7.010 360,391 -0.04(-0.57%)
Nov 20, 2023 6.850 7.055 6.850 7.050 408,754 +0.17(+2.47%)
Nov 17, 2023 6.770 6.880 6.710 6.880 385,898 +0.10(+1.47%)
Nov 16, 2023 6.980 7.065 6.770 6.780 266,401 -0.26(-3.69%)
Nov 15, 2023 7.130 7.200 6.965 7.040 370,768 -0.12(-1.68%)
Nov 14, 2023 7.090 7.290 6.920 7.160 826,047 +0.24(+3.47%)
Nov 13, 2023 6.770 6.960 6.770 6.920 302,538 +0.07(+1.02%)
Nov 10, 2023 6.580 6.880 6.550 6.850 468,329 +0.27(+4.10%)
Nov 09, 2023 6.630 6.700 6.340 6.580 482,463 -0.16(-2.37%)
Nov 08, 2023 6.880 7.220 6.590 6.740 782,627 +0.29(+4.50%)
Nov 07, 2023 6.270 6.450 6.250 6.450 325,705 +0.20(+3.20%)
Nov 06, 2023 6.370 6.370 6.230 6.250 168,924 -0.08(-1.26%)
Nov 03, 2023 6.200 6.340 6.100 6.330 254,968 +0.25(+4.11%)
Nov 02, 2023 6.130 6.200 6.010 6.080 213,089 +0.01(+0.16%)
Nov 01, 2023 6.180 6.180 5.975 6.070 197,494 -0.08(-1.30%)
Oct 31, 2023 6.090 6.210 5.980 6.150 247,532 +0.08(+1.32%)
Oct 30, 2023 6.010 6.075 5.975 6.070 264,922 +0.09(+1.51%)
Oct 27, 2023 6.090 6.130 5.960 5.980 197,594 -0.11(-1.81%)
Oct 26, 2023 6.010 6.090 5.970 6.090 342,886 +0.11(+1.84%)
Oct 25, 2023 6.040 6.090 5.970 5.980 318,237 -0.10(-1.64%)
Oct 24, 2023 5.920 6.110 5.920 6.080 501,656 +0.19(+3.23%)
Oct 23, 2023 6.160 6.160 5.730 5.890 550,806 -0.33(-5.31%)
Oct 20, 2023 6.280 6.305 6.185 6.220 258,686 -0.08(-1.27%)
Oct 19, 2023 6.580 6.580 6.270 6.300 348,466 -0.22(-3.37%)
Oct 18, 2023 6.530 6.600 6.470 6.520 222,117 -0.05(-0.76%)
Oct 17, 2023 6.320 6.640 6.320 6.570 359,146 +0.19(+2.98%)
Oct 16, 2023 6.250 6.420 6.190 6.380 268,640 +0.19(+3.07%)
Oct 13, 2023 6.400 6.400 6.185 6.190 239,274 -0.24(-3.73%)
Oct 12, 2023 6.540 6.570 6.420 6.430 224,885 -0.15(-2.28%)
Oct 11, 2023 6.410 6.580 6.410 6.580 215,099 +0.22(+3.46%)
Oct 10, 2023 6.420 6.500 6.330 6.360 311,617 -0.07(-1.09%)
Oct 09, 2023 6.460 6.540 6.390 6.430 283,358 -0.11(-1.68%)
Oct 06, 2023 6.540 6.770 6.520 6.540 329,919 -0.05(-0.76%)
Oct 05, 2023 6.610 6.620 6.450 6.590 325,900 +0.06(+0.92%)
Oct 04, 2023 6.370 6.560 6.320 6.530 252,495 +0.15(+2.35%)
Oct 03, 2023 6.300 6.490 6.300 6.380 229,509 +0.05(+0.79%)
Oct 02, 2023 6.310 6.415 6.310 6.330 346,255 +0.00(+0.00%)
Sep 29, 2023 6.290 6.465 6.290 6.330 507,407 +0.07(+1.12%)
Sep 28, 2023 6.290 6.300 6.170 6.260 376,261 +0.00(+0.00%)
Sep 27, 2023 6.140 6.345 6.140 6.260 318,713 +0.14(+2.29%)
Sep 26, 2023 6.040 6.230 6.040 6.120 312,812 +0.05(+0.82%)
Sep 25, 2023 5.940 6.080 6.040 6.070 260,125 +0.08(+1.34%)
Sep 22, 2023 6.010 6.090 5.955 5.990 283,309 -0.01(-0.17%)
Sep 21, 2023 6.000 6.020 5.960 6.000 349,420 -0.06(-0.99%)
Sep 20, 2023 6.120 6.170 6.060 6.060 269,819 -0.04(-0.66%)
Sep 19, 2023 6.130 6.190 6.090 6.100 351,335 -0.05(-0.81%)
Sep 18, 2023 6.180 6.195 6.150 6.150 234,528 -0.03(-0.49%)
Sep 15, 2023 6.200 6.210 6.143 6.180 800,823 -0.05(-0.80%)
Sep 14, 2023 6.230 6.319 6.210 6.230 362,356 -0.01(-0.16%)
Sep 13, 2023 6.390 6.390 6.240 6.240 342,658 -0.14(-2.19%)
Sep 12, 2023 6.600 6.640 6.355 6.380 345,382 -0.28(-4.20%)
Sep 11, 2023 6.690 6.760 6.630 6.660 306,643 +0.00(+0.00%)
Sep 08, 2023 6.710 6.750 6.650 6.660 257,697 -0.04(-0.60%)
Sep 07, 2023 6.660 6.730 6.570 6.700 239,839 -0.06(-0.89%)
Sep 06, 2023 6.840 6.960 6.720 6.760 255,637 -0.09(-1.31%)
Sep 05, 2023 6.770 6.860 6.700 6.850 294,210 +0.02(+0.29%)
Sep 01, 2023 6.900 6.980 6.785 6.830 314,936 -0.03(-0.44%)
Aug 31, 2023 6.800 6.930 6.800 6.860 335,738 +0.06(+0.88%)
Aug 30, 2023 6.720 6.900 6.670 6.800 223,629 +0.05(+0.74%)
Aug 29, 2023 6.880 6.910 6.710 6.750 288,441 -0.13(-1.89%)
Aug 28, 2023 6.900 6.960 6.870 6.880 241,338 +0.02(+0.29%)
Aug 25, 2023 6.830 6.995 6.830 6.860 278,201 +0.03(+0.44%)
Aug 24, 2023 6.860 6.930 6.810 6.830 296,991 +0.03(+0.44%)
Aug 23, 2023 6.720 6.820 6.600 6.800 371,416 +0.07(+1.04%)
Aug 22, 2023 6.760 6.810 6.600 6.730 369,916 +0.02(+0.30%)
Aug 21, 2023 6.880 6.900 6.700 6.710 403,344 -0.16(-2.33%)
Aug 18, 2023 6.720 7.065 6.720 6.870 268,375 +0.07(+1.03%)
Aug 17, 2023 6.800 6.865 6.760 6.800 343,071 +0.04(+0.59%)
Aug 16, 2023 6.910 6.955 6.740 6.760 296,892 -0.15(-2.17%)
Aug 15, 2023 6.940 6.970 6.740 6.910 427,277 -0.03(-0.43%)
Aug 14, 2023 6.830 6.990 6.810 6.940 342,154 +0.09(+1.31%)
Aug 11, 2023 6.700 6.880 6.690 6.850 371,958 +0.05(+0.74%)
Aug 10, 2023 6.920 7.020 6.690 6.800 436,377 -0.13(-1.88%)
Aug 09, 2023 8.030 8.190 6.900 6.930 560,366 -1.02(-12.83%)
Aug 08, 2023 8.010 8.010 7.850 7.950 292,633 -0.15(-1.85%)
Aug 07, 2023 8.250 8.250 8.050 8.100 175,402 -0.18(-2.17%)
Aug 04, 2023 8.450 8.450 8.270 8.280 178,442 -0.11(-1.31%)
Aug 03, 2023 8.650 8.700 8.380 8.390 208,760 -0.34(-3.89%)
Aug 02, 2023 8.960 8.960 8.700 8.730 179,695 -0.31(-3.43%)
Aug 01, 2023 8.840 9.085 8.690 9.040 399,989 +0.19(+2.15%)
Jul 31, 2023 8.850 8.960 8.840 8.850 238,696 +0.05(+0.57%)
Jul 28, 2023 8.720 8.905 8.720 8.800 317,991 +0.19(+2.21%)
Jul 27, 2023 8.750 8.820 8.600 8.610 215,607 -0.07(-0.81%)
Jul 26, 2023 8.410 8.680 8.390 8.680 246,434 +0.20(+2.36%)
Jul 25, 2023 8.380 8.515 8.320 8.480 297,230 +0.09(+1.07%)
Jul 24, 2023 8.400 8.440 8.270 8.390 244,006 +0.00(+0.00%)
Jul 21, 2023 8.580 8.690 8.380 8.390 243,725 -0.10(-1.18%)
Jul 20, 2023 8.610 8.760 8.435 8.490 249,459 -0.19(-2.19%)
Jul 19, 2023 8.770 8.920 8.625 8.680 360,607 -0.02(-0.23%)
Jul 18, 2023 8.640 8.735 8.500 8.700 374,753 +0.05(+0.58%)
Jul 17, 2023 8.790 8.850 8.615 8.650 270,366 -0.12(-1.37%)
Jul 14, 2023 8.830 8.915 8.760 8.770 257,339 -0.07(-0.79%)
Jul 13, 2023 8.880 8.925 8.790 8.840 420,552 +0.03(+0.34%)
Jul 12, 2023 8.800 8.940 8.740 8.810 298,332 +0.10(+1.15%)
Jul 11, 2023 8.510 8.735 8.475 8.710 343,785 +0.23(+2.71%)
Jul 10, 2023 8.290 8.547 8.270 8.480 295,930 +0.19(+2.29%)
Jul 07, 2023 8.130 8.405 8.090 8.290 262,365 +0.19(+2.35%)
Jul 06, 2023 8.050 8.135 7.910 8.100 259,835 -0.02(-0.25%)
Jul 05, 2023 8.170 8.240 8.035 8.120 273,816 -0.13(-1.58%)
Jul 03, 2023 8.100 8.320 8.100 8.250 206,605 +0.13(+1.60%)
Jun 30, 2023 8.420 8.440 8.080 8.120 281,301 -0.26(-3.10%)
Jun 29, 2023 8.690 8.695 8.330 8.380 274,738 -0.31(-3.57%)
Jun 28, 2023 8.630 8.760 8.550 8.690 350,232 +0.06(+0.70%)
Jun 27, 2023 8.350 8.630 8.330 8.630 294,851 +0.32(+3.85%)
Jun 26, 2023 8.500 8.705 8.300 8.310 405,551 -0.20(-2.35%)
Jun 23, 2023 8.050 8.569 8.040 8.510 1,939,411 +0.35(+4.29%)
Jun 22, 2023 8.070 8.220 7.950 8.160 335,911 +0.08(+0.99%)
Jun 21, 2023 8.500 8.500 8.070 8.080 280,695 -0.47(-5.50%)
Jun 20, 2023 8.460 8.580 8.390 8.550 297,024 +0.00(+0.00%)
Jun 16, 2023 8.650 8.650 8.415 8.550 428,954 +0.02(+0.23%)
Jun 15, 2023 8.360 8.530 8.340 8.530 378,649 +2.30(+36.92%)
May 08, 2023 6.408 6.463 6.200 6.230 248,898 -0.18(-2.77%)
May 05, 2023 6.430 6.456 6.230 6.408 288,853 +0.04(+0.58%)
May 04, 2023 6.504 6.571 6.349 6.371 335,762 -0.14(-2.16%)
May 03, 2023 6.445 6.593 6.393 6.511 420,077 +0.07(+1.03%)
May 02, 2023 6.541 6.604 6.423 6.445 280,530 -0.10(-1.58%)
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.