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

On24 Inc (NY: ONTF )

5.640 +0.020 (+0.36%)
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 11, 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 (%)
Jun 30, 2022 7.526 7.541 6.934 7.030 401,846 -0.53(-7.05%)
Jun 29, 2022 7.845 7.845 7.423 7.563 385,735 -0.22(-2.85%)
Jun 28, 2022 8.289 8.349 7.741 7.786 298,015 -0.53(-6.41%)
Jun 27, 2022 8.845 8.845 8.260 8.319 341,554 -0.49(-5.55%)
Jun 24, 2022 8.763 9.186 8.704 8.808 3,085,629 +0.01(+0.17%)
Jun 23, 2022 8.682 8.934 8.563 8.793 476,087 +0.21(+2.42%)
Jun 22, 2022 7.956 8.615 7.956 8.586 369,255 +0.43(+5.27%)
Jun 21, 2022 8.171 8.519 8.156 8.156 321,158 +0.01(+0.09%)
Jun 17, 2022 7.489 8.149 7.475 8.149 458,261 +0.54(+7.11%)
Jun 16, 2022 7.838 7.912 7.475 7.608 271,451 -0.39(-4.82%)
Jun 15, 2022 7.645 8.082 7.512 7.993 375,588 +0.47(+6.31%)
Jun 14, 2022 7.615 7.656 7.282 7.519 476,402 -0.09(-1.17%)
Jun 13, 2022 8.652 8.778 7.475 7.608 539,819 -1.29(-14.49%)
Jun 10, 2022 8.852 8.978 8.797 8.897 354,945 -0.01(-0.17%)
Jun 09, 2022 8.912 9.030 8.712 8.912 448,709 -0.10(-1.07%)
Jun 08, 2022 9.430 9.588 8.963 9.008 372,437 -0.33(-3.57%)
Jun 07, 2022 9.260 9.393 9.208 9.341 381,044 +0.08(+0.88%)
Jun 06, 2022 9.549 9.734 9.149 9.260 311,773 -0.15(-1.57%)
Jun 03, 2022 9.319 9.438 9.126 9.408 302,413 -0.10(-1.01%)
Jun 02, 2022 9.378 9.675 9.341 9.504 355,073 +0.04(+0.39%)
Jun 01, 2022 9.089 9.634 9.089 9.467 399,885 +0.47(+5.27%)
May 31, 2022 9.408 9.489 8.941 8.993 644,535 -0.53(-5.53%)
May 27, 2022 9.334 9.526 9.282 9.519 336,790 +0.24(+2.64%)
May 26, 2022 9.223 9.360 9.089 9.275 333,183 +0.08(+0.89%)
May 25, 2022 8.912 9.260 8.889 9.193 299,346 +0.25(+2.82%)
May 24, 2022 8.645 8.978 8.386 8.941 477,625 +0.13(+1.43%)
May 23, 2022 8.563 8.823 8.341 8.815 365,960 +0.30(+3.57%)
May 20, 2022 8.363 8.519 8.149 8.512 629,230 +0.30(+3.70%)
May 19, 2022 8.000 8.312 7.971 8.208 349,430 +0.17(+2.12%)
May 18, 2022 8.186 8.423 7.919 8.038 350,547 -0.26(-3.13%)
May 17, 2022 8.208 8.378 8.067 8.297 295,254 +0.28(+3.51%)
May 16, 2022 8.045 8.208 7.867 8.015 409,276 -0.13(-1.55%)
May 13, 2022 7.756 8.156 7.689 8.141 731,189 +0.55(+7.22%)
May 12, 2022 7.415 7.889 7.375 7.593 885,034 -0.01(-0.19%)
May 11, 2022 6.386 8.034 6.326 7.608 981,464 -0.37(-4.64%)
May 10, 2022 8.556 8.556 7.889 7.978 825,466 -0.53(-6.27%)
May 09, 2022 8.749 8.845 8.482 8.512 467,042 -0.39(-4.33%)
May 06, 2022 8.926 9.126 8.634 8.897 313,212 -0.13(-1.40%)
May 05, 2022 9.319 9.319 8.801 9.023 281,315 -0.39(-4.09%)
May 04, 2022 9.697 9.712 8.978 9.408 267,629 -0.27(-2.76%)
May 03, 2022 9.786 10.02 9.519 9.675 278,360 -0.12(-1.21%)
May 02, 2022 9.371 9.793 9.275 9.793 679,861 +0.41(+4.34%)
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%)
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.