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 28, 2023 6.274 6.434 6.245 6.317 293,949 +0.01(+0.12%)
Apr 27, 2023 6.281 6.390 6.274 6.310 339,543 +0.06(+0.93%)
Apr 26, 2023 6.172 6.346 6.172 6.252 290,001 +0.07(+1.18%)
Apr 25, 2023 6.230 6.332 6.158 6.179 332,038 -0.14(-2.18%)
Apr 24, 2023 6.354 6.448 6.230 6.317 280,908 -0.14(-2.14%)
Apr 21, 2023 6.274 6.463 6.274 6.455 252,588 +0.18(+2.89%)
Apr 20, 2023 6.245 6.470 6.230 6.274 216,565 -0.04(-0.58%)
Apr 19, 2023 6.252 6.375 6.123 6.310 273,744 +0.01(+0.12%)
Apr 18, 2023 6.441 6.470 6.259 6.303 276,506 -0.12(-1.92%)
Apr 17, 2023 6.477 6.542 6.404 6.426 224,276 -0.03(-0.45%)
Apr 14, 2023 6.419 6.477 6.383 6.455 230,090 -0.02(-0.34%)
Apr 13, 2023 6.245 6.535 6.219 6.477 293,317 +0.25(+3.96%)
Apr 12, 2023 6.499 6.546 6.227 6.230 242,310 -0.23(-3.49%)
Apr 11, 2023 6.281 6.553 6.281 6.455 560,907 +0.16(+2.54%)
Apr 10, 2023 6.194 6.317 6.136 6.296 307,406 +0.04(+0.70%)
Apr 06, 2023 6.208 6.299 6.121 6.252 321,152 +0.01(+0.12%)
Apr 05, 2023 6.288 6.332 6.165 6.245 353,472 -0.07(-1.15%)
Apr 04, 2023 6.361 6.441 6.208 6.317 366,508 -0.04(-0.57%)
Apr 03, 2023 6.303 6.375 6.201 6.354 435,029 -0.01(-0.11%)
Mar 31, 2023 6.107 6.368 6.107 6.361 342,054 +0.28(+4.53%)
Mar 30, 2023 6.063 6.150 6.049 6.085 262,722 +0.05(+0.84%)
Mar 29, 2023 5.940 6.092 5.940 6.034 275,292 +0.11(+1.84%)
Mar 28, 2023 5.954 6.005 5.813 5.925 294,834 -0.04(-0.73%)
Mar 27, 2023 5.874 6.023 5.874 5.969 329,165 +0.09(+1.61%)
Mar 24, 2023 5.860 5.983 5.802 5.874 370,033 -0.01(-0.25%)
Mar 23, 2023 5.758 5.903 5.729 5.889 384,364 +0.20(+3.44%)
Mar 22, 2023 5.744 5.860 5.657 5.693 398,658 -0.07(-1.14%)
Mar 21, 2023 5.562 5.802 5.562 5.758 689,532 +0.25(+4.48%)
Mar 20, 2023 5.577 5.664 5.228 5.511 882,366 -0.12(-2.19%)
Mar 17, 2023 5.678 5.780 5.577 5.635 1,183,697 -0.05(-0.89%)
Mar 16, 2023 5.606 5.758 5.562 5.686 637,452 +0.07(+1.16%)
Mar 15, 2023 5.388 5.642 5.388 5.620 732,819 +0.08(+1.44%)
Mar 14, 2023 5.628 5.706 5.410 5.540 481,990 +0.01(+0.26%)
Mar 13, 2023 5.337 5.657 5.337 5.526 568,090 +0.24(+4.53%)
Mar 10, 2023 5.395 5.417 5.243 5.286 460,881 -0.16(-2.93%)
Mar 09, 2023 5.591 5.671 5.366 5.446 324,997 -0.15(-2.72%)
Mar 08, 2023 5.635 5.678 5.577 5.598 399,539 -0.04(-0.64%)
Mar 07, 2023 5.693 5.918 5.613 5.635 593,590 -0.07(-1.27%)
Mar 06, 2023 5.853 5.853 5.526 5.707 724,229 -0.17(-2.96%)
Mar 03, 2023 5.845 6.005 5.827 5.882 523,415 +0.02(+0.37%)
Mar 02, 2023 5.591 5.867 5.373 5.860 707,555 +0.18(+3.20%)
Mar 01, 2023 6.905 6.905 5.519 5.678 1,277,451 -1.32(-18.88%)
Feb 28, 2023 7.000 7.073 6.924 7.000 352,611 -0.01(-0.10%)
Feb 27, 2023 7.029 7.131 6.949 7.007 256,893 +0.02(+0.31%)
Feb 24, 2023 7.058 7.094 6.876 6.985 269,316 -0.23(-3.22%)
Feb 23, 2023 7.261 7.270 7.073 7.218 446,265 +0.02(+0.30%)
Feb 22, 2023 7.225 7.428 7.014 7.196 290,568 -0.04(-0.50%)
Feb 21, 2023 7.240 7.334 7.138 7.232 233,127 -0.14(-1.87%)
Feb 17, 2023 7.595 7.595 7.312 7.370 178,918 -0.24(-3.15%)
Feb 16, 2023 7.523 7.682 7.421 7.610 288,358 -0.04(-0.57%)
Feb 15, 2023 7.181 7.675 7.152 7.653 673,982 +0.44(+6.04%)
Feb 14, 2023 7.109 7.261 7.022 7.218 230,184 +0.08(+1.12%)
Feb 13, 2023 6.993 7.167 6.931 7.138 474,505 +0.16(+2.29%)
Feb 10, 2023 7.457 7.501 6.956 6.978 374,345 -0.57(-7.60%)
Feb 09, 2023 7.465 8.133 7.446 7.552 731,599 +0.36(+4.94%)
Feb 08, 2023 7.087 7.363 7.080 7.196 632,350 +0.09(+1.33%)
Feb 07, 2023 7.080 7.134 6.913 7.102 349,062 +0.02(+0.31%)
Feb 06, 2023 7.145 7.261 7.029 7.080 277,911 -0.15(-2.01%)
Feb 03, 2023 7.174 7.374 7.174 7.225 329,136 -0.07(-0.90%)
Feb 02, 2023 7.276 7.356 7.145 7.290 451,775 +0.15(+2.14%)
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.