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

On24 Inc (NY: ONTF )

5.660 +0.040 (+0.71%)
Official Closing Price Updated: 7:00 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 (%)
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 +0.10(+1.19%)
Jun 14, 2023 8.580 8.720 8.390 8.430 368,975 -0.16(-1.86%)
Jun 13, 2023 8.380 8.660 8.350 8.590 428,546 +0.27(+3.25%)
Jun 12, 2023 8.110 8.375 8.110 8.320 349,490 +0.20(+2.46%)
Jun 09, 2023 7.820 8.315 7.820 8.120 522,961 +0.32(+4.10%)
Jun 08, 2023 7.700 7.860 7.610 7.800 364,089 +0.01(+0.13%)
Jun 07, 2023 8.240 8.310 7.780 7.790 375,305 -0.35(-4.30%)
Jun 06, 2023 7.920 8.360 7.890 8.140 580,696 +0.14(+1.75%)
Jun 05, 2023 7.860 8.040 7.825 8.000 348,603 +0.05(+0.63%)
Jun 02, 2023 7.700 7.950 7.600 7.950 387,992 +0.19(+2.45%)
Jun 01, 2023 7.900 7.930 7.710 7.760 483,120 -0.23(-2.88%)
May 31, 2023 7.810 8.020 7.810 7.990 1,042,055 +0.15(+1.91%)
May 30, 2023 7.850 7.955 7.770 7.840 373,041 +0.03(+0.38%)
May 26, 2023 7.490 8.080 7.490 7.810 446,134 +0.30(+3.99%)
May 25, 2023 7.490 7.800 7.365 7.510 535,703 +0.04(+0.54%)
May 24, 2023 7.260 7.500 7.250 7.470 433,462 +0.15(+2.05%)
May 23, 2023 7.060 7.460 7.010 7.320 431,348 +0.21(+2.95%)
May 22, 2023 6.920 7.180 6.870 7.110 447,866 +0.15(+2.16%)
May 19, 2023 7.170 7.260 6.910 6.960 552,776 +1.18(+20.42%)
May 18, 2023 5.729 5.824 5.657 5.780 580,008 +0.09(+1.66%)
May 17, 2023 5.606 5.715 5.526 5.686 560,987 +0.09(+1.69%)
May 16, 2023 5.562 5.762 5.486 5.591 553,740 -0.08(-1.41%)
May 15, 2023 5.533 5.787 5.482 5.671 660,131 +0.12(+2.23%)
May 12, 2023 5.628 5.693 5.395 5.548 749,560 -0.15(-2.55%)
May 11, 2023 6.201 6.324 5.533 5.693 747,854 -0.51(-8.20%)
May 10, 2023 6.586 6.935 6.168 6.201 1,211,736 -0.04(-0.70%)
May 09, 2023 6.179 6.383 6.172 6.245 358,599 +0.14(+2.26%)
May 08, 2023 6.281 6.335 6.078 6.107 253,921 -0.17(-2.77%)
May 05, 2023 6.303 6.328 6.107 6.281 294,682 +0.04(+0.58%)
May 04, 2023 6.375 6.441 6.223 6.245 342,538 -0.14(-2.16%)
May 03, 2023 6.317 6.463 6.267 6.383 428,555 +0.07(+1.03%)
May 02, 2023 6.412 6.473 6.296 6.317 286,192 -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.