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

ON24, Inc. Common Stock (NY: ONTF )

6.790 +0.190 (+2.88%)
Streaming Delayed Price Updated: 12:35 PM EST, Jan 27, 2025 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 (%)
Jan 24, 2025 6.550 6.690 6.470 6.600 84,817 +0.04(+0.61%)
Jan 23, 2025 6.440 6.560 6.440 6.560 78,646 +0.06(+0.92%)
Jan 22, 2025 6.460 6.550 6.460 6.500 76,229 +0.03(+0.46%)
Jan 21, 2025 6.490 6.550 6.440 6.470 113,559 +0.03(+0.47%)
Jan 17, 2025 6.500 6.520 6.380 6.440 125,109 -0.01(-0.16%)
Jan 16, 2025 6.430 6.490 6.410 6.450 81,484 +0.01(+0.16%)
Jan 15, 2025 6.350 6.500 6.290 6.440 91,464 +0.12(+1.90%)
Jan 14, 2025 6.200 6.330 6.190 6.320 85,765 +0.13(+2.10%)
Jan 13, 2025 6.130 6.250 6.090 6.190 121,754 -0.04(-0.64%)
Jan 10, 2025 6.460 6.460 6.220 6.230 96,742 -0.33(-5.03%)
Jan 08, 2025 6.510 6.630 6.510 6.560 87,196 -0.02(-0.30%)
Jan 07, 2025 6.660 6.700 6.525 6.580 120,984 -0.06(-0.90%)
Jan 06, 2025 6.580 6.770 6.570 6.640 142,449 +0.05(+0.76%)
Jan 03, 2025 6.530 6.645 6.520 6.590 94,303 +0.09(+1.38%)
Jan 02, 2025 6.540 6.590 6.470 6.500 90,460 +0.04(+0.62%)
Dec 31, 2024 6.460 0 -0.02(-0.31%)
Dec 30, 2024 6.420 6.540 6.362 6.480 56,420 -0.02(-0.31%)
Dec 27, 2024 6.610 6.650 6.470 6.500 94,335 -0.13(-1.96%)
Dec 26, 2024 6.640 6.700 6.600 6.630 101,948 -0.06(-0.90%)
Dec 24, 2024 6.460 6.710 6.460 6.690 78,940 +0.20(+3.08%)
Dec 23, 2024 6.470 6.590 6.450 6.490 81,719 +0.02(+0.31%)
Dec 20, 2024 6.340 6.615 6.240 6.470 432,267 -0.04(-0.54%)
Dec 19, 2024 6.540 6.660 6.450 6.505 85,268 -0.00(-0.08%)
Dec 18, 2024 6.700 6.850 6.450 6.510 194,739 -0.17(-2.54%)
Dec 17, 2024 6.890 6.890 6.510 6.680 276,015 -0.26(-3.75%)
Dec 16, 2024 6.900 7.010 6.890 6.940 96,789 +0.03(+0.43%)
Dec 13, 2024 6.970 6.970 6.820 6.910 72,995 -0.06(-0.86%)
Dec 12, 2024 6.940 7.010 6.920 6.970 123,772 -0.01(-0.14%)
Dec 11, 2024 6.910 7.000 6.880 6.980 96,327 +0.05(+0.72%)
Dec 10, 2024 6.770 7.000 6.760 6.930 135,952 +0.13(+1.91%)
Dec 09, 2024 6.650 6.840 6.650 6.800 106,072 +0.17(+2.56%)
Dec 06, 2024 6.520 6.740 6.520 6.630 152,800 +0.06(+0.91%)
Dec 05, 2024 6.620 6.620 6.500 6.570 154,164 -0.08(-1.20%)
Dec 04, 2024 6.670 6.770 6.615 6.650 230,399 +0.05(+0.76%)
Dec 03, 2024 6.510 6.650 6.500 6.600 130,575 +0.00(+0.00%)
Dec 02, 2024 6.610 6.685 6.590 6.600 148,791 -0.01(-0.15%)
Nov 29, 2024 6.590 6.690 6.590 6.610 73,918 +0.03(+0.46%)
Nov 27, 2024 6.400 6.620 6.400 6.580 62,847 +0.17(+2.65%)
Nov 26, 2024 6.610 6.610 6.380 6.410 167,810 -0.20(-3.03%)
Nov 25, 2024 6.440 6.720 6.410 6.610 188,333 +0.18(+2.80%)
Nov 22, 2024 6.430 6.495 6.370 6.430 122,162 +0.00(+0.00%)
Nov 21, 2024 6.250 6.470 6.250 6.430 88,466 +0.18(+2.88%)
Nov 20, 2024 6.330 6.370 6.240 6.250 117,845 -0.11(-1.73%)
Nov 19, 2024 6.190 6.420 6.157 6.360 86,049 +0.03(+0.47%)
Nov 18, 2024 6.410 6.480 6.330 6.330 90,332 -0.10(-1.56%)
Nov 15, 2024 6.480 6.480 6.310 6.430 116,800 -0.03(-0.46%)
Nov 14, 2024 6.700 6.700 6.415 6.460 132,618 -0.19(-2.86%)
Nov 13, 2024 6.530 6.745 6.500 6.650 125,092 +0.13(+1.99%)
Nov 12, 2024 6.500 6.710 6.475 6.520 171,045 +0.01(+0.15%)
Nov 11, 2024 6.600 6.610 6.370 6.510 127,825 -0.07(-1.06%)
Nov 08, 2024 5.910 6.660 5.910 6.580 132,743 +0.07(+1.08%)
Nov 07, 2024 6.590 6.610 6.470 6.510 93,207 -0.12(-1.81%)
Nov 06, 2024 6.450 6.630 6.410 6.630 218,677 +0.51(+8.33%)
Nov 05, 2024 5.960 6.130 5.925 6.120 85,354 +0.18(+3.03%)
Nov 04, 2024 5.840 6.020 5.840 5.940 68,702 +0.04(+0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.