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

On24 Inc (NY: ONTF )

6.590 -0.100 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 6.640 6.680 6.580 6.590 189,975 -0.10(-1.49%)
Apr 29, 2024 6.770 6.840 6.670 6.690 111,108 -0.05(-0.74%)
Apr 26, 2024 6.680 6.770 6.670 6.740 76,291 +0.08(+1.20%)
Apr 25, 2024 6.600 6.660 6.500 6.660 162,370 -0.06(-0.89%)
Apr 24, 2024 6.690 6.745 6.625 6.720 91,438 +0.00(+0.00%)
Apr 23, 2024 6.570 6.790 6.570 6.720 107,775 +0.14(+2.13%)
Apr 22, 2024 6.690 6.690 6.545 6.580 135,992 -0.05(-0.75%)
Apr 19, 2024 6.600 6.660 6.570 6.630 118,139 +0.00(+0.00%)
Apr 18, 2024 6.730 6.820 6.610 6.630 149,954 -0.09(-1.34%)
Apr 17, 2024 6.820 6.870 6.710 6.720 104,581 -0.04(-0.59%)
Apr 16, 2024 6.690 6.790 6.610 6.760 229,962 +0.01(+0.15%)
Apr 15, 2024 6.960 6.990 6.750 6.750 113,524 -0.24(-3.43%)
Apr 12, 2024 7.080 7.110 6.974 6.990 151,606 -0.20(-2.78%)
Apr 11, 2024 6.980 7.190 6.955 7.190 137,856 +0.22(+3.16%)
Apr 10, 2024 7.080 7.095 6.885 6.970 161,809 -0.31(-4.26%)
Apr 09, 2024 7.100 7.290 7.100 7.280 169,968 +0.20(+2.82%)
Apr 08, 2024 7.000 7.140 6.990 7.080 129,185 +0.13(+1.87%)
Apr 05, 2024 7.080 7.107 6.910 6.950 151,903 -0.13(-1.84%)
Apr 04, 2024 7.000 7.190 7.000 7.080 172,612 +0.18(+2.61%)
Apr 03, 2024 6.790 6.960 6.790 6.900 184,053 +0.00(+0.00%)
Apr 02, 2024 7.060 7.060 6.800 6.900 211,023 -0.31(-4.30%)
Apr 01, 2024 7.170 7.250 7.090 7.210 357,082 +0.07(+0.98%)
Mar 28, 2024 7.200 7.380 7.130 7.140 153,273 -0.02(-0.28%)
Mar 27, 2024 6.970 7.170 6.960 7.160 135,852 +0.27(+3.92%)
Mar 26, 2024 6.920 6.970 6.875 6.890 167,950 +0.03(+0.44%)
Mar 25, 2024 6.900 6.950 6.820 6.860 85,193 -0.03(-0.44%)
Mar 22, 2024 6.980 7.005 6.890 6.890 107,373 -0.09(-1.29%)
Mar 21, 2024 6.950 7.055 6.950 6.980 152,497 +0.10(+1.45%)
Mar 20, 2024 6.760 6.900 6.640 6.880 172,738 +0.08(+1.18%)
Mar 19, 2024 6.680 6.850 6.680 6.800 168,825 +0.05(+0.74%)
Mar 18, 2024 6.680 6.825 6.610 6.750 183,449 +0.08(+1.20%)
Mar 15, 2024 6.540 6.670 6.520 6.670 519,290 +0.12(+1.83%)
Mar 14, 2024 6.600 6.600 6.490 6.550 130,142 -0.08(-1.21%)
Mar 13, 2024 6.620 6.685 6.570 6.630 219,084 +0.02(+0.30%)
Mar 12, 2024 6.640 6.705 6.570 6.610 251,963 -0.03(-0.45%)
Mar 11, 2024 6.720 6.810 6.610 6.640 140,138 -0.15(-2.21%)
Mar 08, 2024 6.800 6.970 6.790 6.790 174,266 +0.04(+0.59%)
Mar 07, 2024 6.740 6.780 6.690 6.750 142,896 +0.06(+0.90%)
Mar 06, 2024 6.730 6.750 6.580 6.690 211,374 +0.05(+0.75%)
Mar 05, 2024 6.770 6.800 6.620 6.640 268,054 -0.20(-2.92%)
Mar 04, 2024 6.830 6.935 6.770 6.840 232,808 +0.01(+0.15%)
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.