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

On24 Inc (NY: ONTF )

5.450 -0.100 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2022 6.027 6.317 6.012 6.267 408,057 +0.14(+2.25%)
Dec 29, 2022 5.845 6.129 5.838 6.129 518,340 +0.30(+5.11%)
Dec 28, 2022 5.707 5.918 5.628 5.831 434,704 +0.09(+1.65%)
Dec 27, 2022 5.940 5.954 5.729 5.736 442,675 -0.23(-3.78%)
Dec 23, 2022 5.809 6.005 5.787 5.962 437,413 +0.11(+1.86%)
Dec 22, 2022 5.831 5.925 5.795 5.853 539,873 -0.03(-0.49%)
Dec 21, 2022 5.831 5.947 5.802 5.882 533,959 +0.11(+1.89%)
Dec 20, 2022 5.802 5.925 5.751 5.773 787,931 -0.03(-0.50%)
Dec 19, 2022 6.005 6.005 5.736 5.802 803,447 -0.22(-3.62%)
Dec 16, 2022 5.715 6.129 5.715 6.020 1,077,807 +0.24(+4.15%)
Dec 15, 2022 5.700 5.932 5.700 5.780 970,354 -0.01(-0.25%)
Dec 14, 2022 5.635 5.831 5.635 5.795 756,351 +0.13(+2.31%)
Dec 13, 2022 5.765 5.874 5.638 5.664 599,587 +0.07(+1.30%)
Dec 12, 2022 5.511 5.635 5.460 5.591 428,767 +0.07(+1.32%)
Dec 09, 2022 5.606 5.635 5.504 5.519 797,750 -0.14(-2.44%)
Dec 08, 2022 5.606 5.758 5.475 5.657 1,011,673 +0.06(+1.04%)
Dec 07, 2022 5.410 5.693 5.406 5.598 937,536 +0.17(+3.21%)
Dec 06, 2022 5.482 5.526 5.337 5.424 895,640 -0.09(-1.58%)
Dec 05, 2022 5.468 5.631 5.355 5.511 1,354,834 +0.02(+0.40%)
Dec 02, 2022 5.707 5.911 5.352 5.490 1,902,022 -0.35(-5.97%)
Dec 01, 2022 5.533 5.889 5.533 5.838 780,617 +0.28(+5.10%)
Nov 30, 2022 5.352 5.588 5.286 5.555 1,029,603 +0.18(+3.38%)
Nov 29, 2022 5.453 5.504 5.337 5.373 771,182 -0.12(-2.25%)
Nov 28, 2022 5.315 5.577 5.315 5.497 976,654 +0.11(+2.02%)
Nov 25, 2022 5.373 5.468 5.359 5.388 628,707 -0.01(-0.13%)
Nov 23, 2022 5.344 5.439 5.243 5.395 1,129,744 +0.03(+0.54%)
Nov 22, 2022 5.388 5.435 5.250 5.366 704,907 -0.05(-0.94%)
Nov 21, 2022 5.569 5.569 5.370 5.417 930,945 -0.11(-1.97%)
Nov 18, 2022 5.664 5.664 5.417 5.526 1,167,157 +0.01(+0.26%)
Nov 17, 2022 5.519 5.591 5.446 5.511 492,170 -0.15(-2.69%)
Nov 16, 2022 5.671 5.787 5.613 5.664 428,489 -0.09(-1.64%)
Nov 15, 2022 5.809 5.903 5.700 5.758 392,309 +0.05(+0.89%)
Nov 14, 2022 5.751 5.853 5.686 5.707 352,622 -0.12(-1.99%)
Nov 11, 2022 5.526 5.889 5.519 5.824 589,220 +0.30(+5.53%)
Nov 10, 2022 5.446 5.519 5.126 5.519 784,364 +0.44(+8.73%)
Nov 09, 2022 5.228 5.301 5.047 5.076 396,709 -0.22(-4.12%)
Nov 08, 2022 5.439 5.497 5.235 5.293 347,152 -0.12(-2.15%)
Nov 07, 2022 5.344 5.460 5.315 5.410 297,482 +0.09(+1.78%)
Nov 04, 2022 5.359 5.359 5.134 5.315 651,919 -0.07(-1.21%)
Nov 03, 2022 5.453 5.504 5.373 5.381 320,023 -0.12(-2.11%)
Nov 02, 2022 5.802 5.490 5.497 246,907 -0.36(-6.08%)
Nov 01, 2022 6.005 6.045 5.816 5.853 253,677 -0.06(-0.98%)
Oct 31, 2022 5.765 6.020 5.765 5.911 375,027 +0.08(+1.37%)
Oct 28, 2022 5.533 5.918 5.533 5.831 560,693 +0.20(+3.48%)
Oct 27, 2022 5.932 5.983 5.620 5.635 481,071 -0.25(-4.20%)
Oct 26, 2022 5.845 6.136 5.736 5.882 549,211 +0.07(+1.25%)
Oct 25, 2022 5.845 5.962 5.809 5.809 292,082 +0.01(+0.13%)
Oct 24, 2022 5.809 5.896 5.715 5.802 504,568 -0.02(-0.37%)
Oct 21, 2022 5.903 5.903 5.620 5.824 382,486 -0.09(-1.47%)
Oct 20, 2022 6.129 6.325 5.903 5.911 272,625 -0.36(-5.79%)
Oct 19, 2022 6.390 6.470 6.129 6.274 225,860 -0.20(-3.14%)
Oct 18, 2022 6.499 6.557 6.426 6.477 263,364 +0.12(+1.94%)
Oct 17, 2022 6.208 6.397 6.208 6.354 3,523,363 +0.27(+4.42%)
Oct 14, 2022 6.375 6.426 6.063 6.085 307,743 -0.27(-4.23%)
Oct 13, 2022 6.085 6.419 6.027 6.354 338,185 +0.13(+2.10%)
Oct 12, 2022 6.136 6.267 6.005 6.223 262,116 +0.05(+0.82%)
Oct 11, 2022 6.499 6.521 6.049 6.172 530,499 -0.36(-5.56%)
Oct 10, 2022 6.709 6.709 6.463 6.535 283,820 -0.12(-1.75%)
Oct 07, 2022 6.637 6.688 6.513 6.651 336,208 -0.09(-1.40%)
Oct 06, 2022 6.666 6.811 6.642 6.746 255,652 +0.02(+0.32%)
Oct 05, 2022 6.622 6.753 6.535 6.724 191,640 +0.02(+0.32%)
Oct 04, 2022 6.528 6.709 6.455 6.702 317,444 +0.26(+4.06%)
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.