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

On24 Inc (NY: ONTF )

5.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 +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%)
May 01, 2023 6.288 6.437 6.288 6.419 292,664 +0.10(+1.61%)
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%)
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.