Indicators

On24 Inc (NY: ONTF )

5.510 +0.060 (+1.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	40.08	41.19	37.95	41.07	345,254	+0.94(+2.35%)
Feb 25, 2021	39.94	41.31	39.93	40.13	335,804	-0.43(-1.06%)
Feb 24, 2021	40.99	41.39	39.47	40.55	590,450	-0.11(-0.27%)
Feb 23, 2021	42.84	43.57	33.67	40.66	981,945	-4.06(-9.08%)
Feb 22, 2021	48.65	48.65	44.39	44.72	338,348	-4.31(-8.78%)
Feb 19, 2021	46.86	49.03	46.86	49.03	320,878	+1.84(+3.89%)
Feb 18, 2021	47.55	47.71	45.75	47.19	417,974	-1.02(-2.12%)
Feb 17, 2021	47.93	48.64	47.32	48.22	268,123	-0.22(-0.45%)
Feb 16, 2021	47.98	48.72	47.63	48.43	375,563	+1.23(+2.62%)
Feb 12, 2021	49.65	49.97	47.20	47.20	653,601	-2.19(-4.44%)
Feb 11, 2021	51.43	51.43	48.88	49.39	447,379	-1.79(-3.49%)
Feb 10, 2021	54.46	54.46	50.50	51.18	603,471	-2.92(-5.40%)
Feb 09, 2021	52.28	54.40	51.74	54.10	1,458,141	+1.29(+2.45%)
Feb 08, 2021	50.40	53.48	50.40	52.80	967,880	+2.70(+5.39%)
Feb 05, 2021	49.82	51.73	48.83	50.10	1,028,465	+1.27(+2.60%)
Feb 04, 2021	50.10	51.15	47.20	48.83	1,959,304	-2.59(-5.04%)

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.