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

On24 Inc (NY: ONTF )

5.940 -0.060 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 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%)
May 01, 2023 6.415 6.567 6.415 6.549 286,875 +0.10(+1.61%)
Apr 28, 2023 6.400 6.563 6.371 6.445 288,134 +0.01(+0.12%)
Apr 27, 2023 6.408 6.519 6.400 6.437 332,826 +0.06(+0.93%)
Apr 26, 2023 6.297 6.474 6.297 6.378 284,264 +0.07(+1.18%)
Apr 25, 2023 6.356 6.460 6.282 6.304 325,469 -0.14(-2.18%)
Apr 24, 2023 6.482 6.578 6.356 6.445 275,351 -0.14(-2.14%)
Apr 21, 2023 6.400 6.593 6.400 6.586 247,591 +0.19(+2.89%)
Apr 20, 2023 6.371 6.600 6.356 6.400 212,281 -0.04(-0.58%)
Apr 19, 2023 6.378 6.504 6.247 6.437 268,328 +0.01(+0.12%)
Apr 18, 2023 6.571 6.600 6.386 6.430 271,036 -0.13(-1.92%)
Apr 17, 2023 6.608 6.674 6.534 6.556 219,839 -0.03(-0.45%)
Apr 14, 2023 6.549 6.608 6.511 6.586 225,539 -0.02(-0.34%)
Apr 13, 2023 6.371 6.667 6.345 6.608 287,515 +0.25(+3.96%)
Apr 12, 2023 6.630 6.678 6.352 6.356 237,517 -0.23(-3.49%)
Apr 11, 2023 6.408 6.686 6.408 6.586 549,811 +0.16(+2.54%)
Apr 10, 2023 6.319 6.445 6.260 6.423 301,325 +0.04(+0.70%)
Apr 06, 2023 6.334 6.426 6.245 6.378 314,799 +0.01(+0.12%)
Apr 05, 2023 6.415 6.460 6.289 6.371 346,479 -0.07(-1.15%)
Apr 04, 2023 6.489 6.571 6.334 6.445 359,258 -0.04(-0.57%)
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.