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

On24 Inc (NY: ONTF )

5.690 +0.030 (+0.53%)
Official Closing 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 (%)
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%)
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.