Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	6.408	6.463	6.200	6.230	248,898	-0.18(-2.77%)
May 05, 2023	6.430	6.456	6.230	6.408	288,853	+0.04(+0.58%)
May 04, 2023	6.504	6.571	6.349	6.371	335,762	-0.14(-2.16%)
May 03, 2023	6.445	6.593	6.393	6.511	420,077	+0.07(+1.03%)
May 02, 2023	6.541	6.604	6.423	6.445	280,530	-0.10(-1.58%)
May 01, 2023	6.415	6.567	6.415	6.549	286,875	+0.10(+1.61%)
Apr 28, 2023	6.400	6.563	6.371	6.445	288,134	+0.01(+0.12%)
Apr 27, 2023	6.408	6.519	6.400	6.437	332,826	+0.06(+0.93%)
Apr 26, 2023	6.297	6.474	6.297	6.378	284,264	+0.07(+1.18%)
Apr 25, 2023	6.356	6.460	6.282	6.304	325,469	-0.14(-2.18%)
Apr 24, 2023	6.482	6.578	6.356	6.445	275,351	-0.14(-2.14%)
Apr 21, 2023	6.400	6.593	6.400	6.586	247,591	+0.19(+2.89%)
Apr 20, 2023	6.371	6.600	6.356	6.400	212,281	-0.04(-0.58%)
Apr 19, 2023	6.378	6.504	6.247	6.437	268,328	+0.01(+0.12%)
Apr 18, 2023	6.571	6.600	6.386	6.430	271,036	-0.13(-1.92%)
Apr 17, 2023	6.608	6.674	6.534	6.556	219,839	-0.03(-0.45%)
Apr 14, 2023	6.549	6.608	6.511	6.586	225,539	-0.02(-0.34%)
Apr 13, 2023	6.371	6.667	6.345	6.608	287,515	+0.25(+3.96%)
Apr 12, 2023	6.630	6.678	6.352	6.356	237,517	-0.23(-3.49%)
Apr 11, 2023	6.408	6.686	6.408	6.586	549,811	+0.16(+2.54%)
Apr 10, 2023	6.319	6.445	6.260	6.423	301,325	+0.04(+0.70%)
Apr 06, 2023	6.334	6.426	6.245	6.378	314,799	+0.01(+0.12%)
Apr 05, 2023	6.415	6.460	6.289	6.371	346,479	-0.07(-1.15%)
Apr 04, 2023	6.489	6.571	6.334	6.445	359,258	-0.04(-0.57%)
Apr 03, 2023	6.430	6.504	6.326	6.482	426,423	-0.01(-0.11%)
Mar 31, 2023	6.230	6.497	6.230	6.489	335,287	+0.28(+4.53%)
Mar 30, 2023	6.186	6.274	6.171	6.208	257,525	+0.05(+0.84%)
Mar 29, 2023	6.060	6.215	6.060	6.156	269,846	+0.11(+1.84%)
Mar 28, 2023	6.074	6.126	5.930	6.045	289,001	-0.04(-0.73%)
Mar 27, 2023	5.993	6.145	5.993	6.089	322,653	+0.10(+1.61%)
Mar 24, 2023	5.978	6.104	5.919	5.993	362,714	-0.01(-0.25%)
Mar 23, 2023	5.874	6.023	5.845	6.008	376,761	+0.20(+3.44%)
Mar 22, 2023	5.860	5.978	5.771	5.808	390,772	-0.07(-1.13%)
Mar 21, 2023	5.674	5.919	5.674	5.874	675,892	+0.25(+4.48%)
Mar 20, 2023	5.689	5.778	5.334	5.623	864,911	-0.13(-2.19%)
Mar 17, 2023	5.793	5.897	5.689	5.748	1,160,281	-0.05(-0.89%)
Mar 16, 2023	5.719	5.874	5.674	5.800	624,842	+0.07(+1.16%)
Mar 15, 2023	5.497	5.756	5.497	5.734	718,323	+0.08(+1.44%)
Mar 14, 2023	5.741	5.821	5.519	5.652	472,455	+0.01(+0.26%)
Mar 13, 2023	5.445	5.771	5.445	5.637	556,852	+0.24(+4.53%)
Mar 10, 2023	5.504	5.526	5.348	5.393	451,764	-0.16(-2.93%)
Mar 09, 2023	5.704	5.786	5.474	5.556	318,568	-0.16(-2.72%)
Mar 08, 2023	5.748	5.793	5.689	5.711	391,636	-0.04(-0.64%)
Mar 07, 2023	5.808	6.037	5.726	5.748	581,847	-0.07(-1.27%)
Mar 06, 2023	5.971	5.971	5.637	5.823	709,902	-0.18(-2.96%)
Mar 03, 2023	5.963	6.126	5.945	6.000	513,061	+0.02(+0.37%)
Mar 02, 2023	5.704	5.986	5.482	5.978	693,559	+0.19(+3.20%)
Mar 01, 2023	7.045	7.045	5.630	5.793	1,252,181	-1.35(-18.88%)
Feb 28, 2023	7.141	7.215	7.063	7.141	345,636	-0.01(-0.10%)
Feb 27, 2023	7.171	7.275	7.089	7.149	251,811	+0.02(+0.31%)
Feb 24, 2023	7.200	7.237	7.015	7.126	263,988	-0.24(-3.22%)
Feb 23, 2023	7.408	7.417	7.215	7.363	437,437	+0.02(+0.30%)
Feb 22, 2023	7.371	7.578	7.156	7.341	284,820	-0.04(-0.50%)
Feb 21, 2023	7.386	7.482	7.282	7.378	228,515	-0.14(-1.87%)
Feb 17, 2023	7.749	7.749	7.460	7.519	175,378	-0.24(-3.15%)
Feb 16, 2023	7.675	7.838	7.571	7.763	282,654	-0.04(-0.57%)
Feb 15, 2023	7.326	7.830	7.297	7.808	660,649	+0.44(+6.04%)
Feb 14, 2023	7.252	7.408	7.163	7.363	225,630	+0.08(+1.12%)
Feb 13, 2023	7.134	7.312	7.071	7.282	465,118	+0.16(+2.29%)
Feb 10, 2023	7.608	7.652	7.097	7.119	366,940	-0.59(-7.60%)
Feb 09, 2023	7.615	8.297	7.596	7.704	717,127	+0.36(+4.94%)
Feb 08, 2023	7.230	7.512	7.223	7.341	619,841	+0.10(+1.33%)
Feb 07, 2023	7.223	7.278	7.052	7.245	342,157	+0.02(+0.31%)
Feb 06, 2023	7.289	7.408	7.171	7.223	272,413	-0.15(-2.01%)
Feb 03, 2023	7.319	7.523	7.319	7.371	322,625	-0.07(-0.90%)
Feb 02, 2023	7.423	7.504	7.289	7.437	442,838	+0.16(+2.14%)
Feb 01, 2023	6.882	7.400	6.867	7.282	480,429	+0.41(+5.93%)
Jan 31, 2023	6.793	7.056	6.793	6.874	825,027	+0.07(+1.09%)
Jan 30, 2023	6.793	6.856	6.726	6.800	347,868	-0.07(-1.08%)
Jan 27, 2023	6.786	6.986	6.786	6.874	516,770	+0.05(+0.76%)
Jan 26, 2023	6.852	6.904	6.704	6.823	343,103	+0.01(+0.11%)
Jan 25, 2023	6.474	6.878	6.452	6.815	450,119	+0.24(+3.72%)
Jan 24, 2023	6.571	6.615	6.474	6.571	371,125	-0.02(-0.34%)
Jan 23, 2023	6.608	6.682	6.474	6.593	396,791	+0.01(+0.11%)
Jan 20, 2023	6.474	6.615	6.371	6.586	389,646	+0.13(+2.07%)
Jan 19, 2023	6.437	6.534	6.345	6.452	337,161	+0.00(+0.00%)
Jan 18, 2023	6.637	6.697	6.326	6.452	351,602	-0.16(-2.35%)
Jan 17, 2023	6.504	6.652	6.437	6.608	252,108	+0.07(+1.13%)
Jan 13, 2023	6.474	6.615	6.474	6.534	243,323	+0.02(+0.34%)
Jan 12, 2023	6.297	6.615	6.089	6.511	690,498	+0.24(+3.90%)
Jan 11, 2023	6.371	6.378	6.163	6.267	449,566	-0.10(-1.63%)
Jan 10, 2023	6.245	6.474	6.230	6.371	318,622	+0.08(+1.30%)
Jan 09, 2023	6.341	6.460	6.278	6.289	280,266	-0.01(-0.24%)
Jan 06, 2023	6.282	6.393	6.252	6.304	257,003	+0.01(+0.12%)
Jan 05, 2023	6.400	6.430	6.252	6.297	257,317	-0.11(-1.73%)
Jan 04, 2023	6.378	6.545	6.304	6.408	387,100	+0.13(+2.00%)
Jan 03, 2023	6.371	6.586	6.174	6.282	335,106	-0.11(-1.74%)
Dec 30, 2022	6.149	6.445	6.134	6.393	399,985	+0.14(+2.25%)
Dec 29, 2022	5.963	6.252	5.956	6.252	508,086	+0.30(+5.11%)
Dec 28, 2022	5.823	6.037	5.741	5.949	426,104	+0.10(+1.65%)
Dec 27, 2022	6.060	6.074	5.845	5.852	433,918	-0.23(-3.78%)
Dec 23, 2022	5.926	6.126	5.904	6.082	428,760	+0.11(+1.86%)
Dec 22, 2022	5.949	6.045	5.911	5.971	529,194	-0.03(-0.49%)
Dec 21, 2022	5.949	6.067	5.919	6.000	523,396	+0.11(+1.89%)
Dec 20, 2022	5.919	6.045	5.867	5.889	772,344	-0.03(-0.50%)
Dec 19, 2022	6.126	6.126	5.852	5.919	787,554	-0.22(-3.62%)
Dec 16, 2022	5.830	6.252	5.830	6.141	1,056,486	+0.24(+4.15%)
Dec 15, 2022	5.815	6.052	5.815	5.897	951,158	-0.01(-0.25%)
Dec 14, 2022	5.748	5.949	5.748	5.911	741,389	+0.13(+2.31%)
Dec 13, 2022	5.882	5.993	5.752	5.778	587,726	+0.07(+1.30%)
Dec 12, 2022	5.623	5.748	5.571	5.704	420,285	+0.07(+1.32%)
Dec 09, 2022	5.719	5.748	5.615	5.630	781,969	-0.14(-2.44%)
Dec 08, 2022	5.719	5.874	5.586	5.771	991,660	+0.06(+1.04%)
Dec 07, 2022	5.519	5.808	5.515	5.711	918,990	+0.18(+3.21%)
Dec 06, 2022	5.593	5.637	5.445	5.534	877,923	-0.09(-1.58%)
Dec 05, 2022	5.578	5.745	5.463	5.623	1,328,033	+0.02(+0.40%)
Dec 02, 2022	5.823	6.030	5.460	5.600	1,864,397	-0.36(-5.97%)
Dec 01, 2022	5.645	6.008	5.645	5.956	765,175	+0.29(+5.10%)
Nov 30, 2022	5.460	5.700	5.393	5.667	1,009,236	+0.19(+3.38%)
Nov 29, 2022	5.563	5.615	5.445	5.482	755,926	-0.13(-2.25%)
Nov 28, 2022	5.423	5.689	5.423	5.608	957,334	+0.11(+2.02%)
Nov 25, 2022	5.482	5.578	5.467	5.497	616,270	-0.01(-0.13%)
Nov 23, 2022	5.452	5.548	5.348	5.504	1,107,395	+0.03(+0.54%)
Nov 22, 2022	5.497	5.545	5.356	5.474	690,963	-0.05(-0.94%)
Nov 21, 2022	5.682	5.682	5.478	5.526	912,529	-0.11(-1.97%)
Nov 18, 2022	5.778	5.778	5.526	5.637	1,144,069	+0.01(+0.26%)
Nov 17, 2022	5.630	5.704	5.556	5.623	482,434	-0.16(-2.69%)
Nov 16, 2022	5.786	5.904	5.726	5.778	420,012	-0.10(-1.64%)
Nov 15, 2022	5.926	6.023	5.815	5.874	384,548	+0.05(+0.89%)
Nov 14, 2022	5.867	5.971	5.800	5.823	345,646	-0.12(-1.99%)
Nov 11, 2022	5.637	6.008	5.630	5.941	577,564	+0.31(+5.53%)
Nov 10, 2022	5.556	5.630	5.230	5.630	768,848	+0.45(+8.73%)
Nov 09, 2022	5.334	5.408	5.148	5.178	388,861	-0.22(-4.12%)
Nov 08, 2022	5.548	5.608	5.341	5.400	340,285	-0.12(-2.15%)
Nov 07, 2022	5.452	5.571	5.423	5.519	291,597	+0.10(+1.78%)
Nov 04, 2022	5.467	5.467	5.237	5.423	639,023	-0.07(-1.21%)
Nov 03, 2022	5.563	5.615	5.482	5.489	313,693	-0.12(-2.11%)
Nov 02, 2022	5.919		5.600	5.608	242,023	-0.36(-6.08%)
Nov 01, 2022	6.126	6.167	5.934	5.971	248,659	-0.06(-0.98%)
Oct 31, 2022	5.882	6.141	5.882	6.030	367,608	+0.08(+1.37%)
Oct 28, 2022	5.645	6.037	5.645	5.949	549,602	+0.20(+3.48%)
Oct 27, 2022	6.052	6.104	5.734	5.748	471,555	-0.25(-4.20%)
Oct 26, 2022	5.963	6.260	5.852	6.000	538,346	+0.07(+1.25%)
Oct 25, 2022	5.963	6.082	5.926	5.926	286,304	+0.01(+0.13%)
Oct 24, 2022	5.926	6.015	5.830	5.919	494,587	-0.02(-0.37%)
Oct 21, 2022	6.023	6.023	5.734	5.941	374,919	-0.09(-1.47%)
Oct 20, 2022	6.252	6.452	6.023	6.030	267,232	-0.37(-5.79%)
Oct 19, 2022	6.519	6.600	6.252	6.400	221,392	-0.21(-3.14%)
Oct 18, 2022	6.630	6.689	6.556	6.608	258,154	+0.13(+1.94%)
Oct 17, 2022	6.334	6.526	6.334	6.482	3,453,664	+0.27(+4.42%)
Oct 14, 2022	6.504	6.556	6.186	6.208	301,655	-0.27(-4.23%)
Oct 13, 2022	6.208	6.549	6.149	6.482	331,495	+0.13(+2.10%)
Oct 12, 2022	6.260	6.393	6.126	6.349	256,931	+0.05(+0.82%)
Oct 11, 2022	6.630	6.652	6.171	6.297	520,005	-0.37(-5.56%)
Oct 10, 2022	6.845	6.845	6.593	6.667	278,206	-0.12(-1.75%)
Oct 07, 2022	6.771	6.823	6.645	6.786	329,557	-0.10(-1.40%)
Oct 06, 2022	6.800	6.949	6.776	6.882	250,595	+0.02(+0.32%)
Oct 05, 2022	6.756	6.889	6.667	6.860	187,849	+0.02(+0.33%)
Oct 04, 2022	6.660	6.845	6.586	6.837	311,164	+0.27(+4.06%)
Oct 03, 2022	6.652	6.652	6.304	6.571	424,030	+0.05(+0.80%)
Sep 30, 2022	6.474	6.600	6.452	6.519	450,946	+0.08(+1.27%)
Sep 29, 2022	6.489	6.489	6.304	6.437	244,353	-0.16(-2.36%)
Sep 28, 2022	6.430	6.674	6.430	6.593	226,663	+0.15(+2.30%)
Sep 27, 2022	6.371	6.497	6.311	6.445	273,111	+0.13(+2.11%)
Sep 26, 2022	6.489	6.615	6.223	6.311	235,825	-0.21(-3.18%)
Sep 23, 2022	6.163	6.549	6.163	6.519	378,595	+0.23(+3.65%)
Sep 22, 2022	6.356	6.386	6.237	6.289	216,886	-0.14(-2.19%)
Sep 21, 2022	6.445	6.619	6.334	6.430	337,457	+0.04(+0.70%)
Sep 20, 2022	6.393	6.430	6.252	6.386	455,496	-0.04(-0.58%)
Sep 19, 2022	6.445	6.526	6.297	6.423	506,913	-0.13(-1.92%)
Sep 16, 2022	6.541	6.608	6.326	6.549	2,721,017	-0.11(-1.67%)
Sep 15, 2022	7.230	7.304	6.649	6.660	667,594	-0.57(-7.89%)
Sep 14, 2022	7.104	7.256	6.993	7.230	606,392	+0.15(+2.09%)
Sep 13, 2022	7.156	7.241	7.023	7.082	397,513	-0.23(-3.14%)
Sep 12, 2022	7.275	7.356	7.200	7.312	264,171	+0.05(+0.71%)
Sep 09, 2022	7.060	7.497	7.060	7.260	399,225	+0.27(+3.92%)
Sep 08, 2022	6.637	7.000	6.593	6.986	395,423	+0.28(+4.20%)
Sep 07, 2022	6.608	6.752	6.474	6.704	544,116	+0.02(+0.33%)
Sep 06, 2022	6.289	6.704	6.297	6.682	655,394	+0.32(+5.01%)
Sep 02, 2022	6.534	6.608	6.304	6.363	483,176	-0.14(-2.16%)
Sep 01, 2022	6.563	6.586	6.378	6.504	496,374	-0.13(-2.01%)
Aug 31, 2022	6.608	6.667	6.445	6.637	1,050,141	+0.05(+0.79%)
Aug 30, 2022	6.719	6.808	6.534	6.586	348,686	-0.09(-1.33%)
Aug 29, 2022	6.689	6.793	6.608	6.674	279,023	-0.01(-0.22%)
Aug 26, 2022	7.119	7.149	6.578	6.689	272,813	-0.44(-6.23%)
Aug 25, 2022	7.208	7.208	7.071	7.134	238,633	+0.01(+0.10%)
Aug 24, 2022	7.045	7.223	7.045	7.126	246,712	+0.02(+0.31%)
Aug 23, 2022	7.186	7.252	7.067	7.104	365,376	-0.15(-2.04%)
Aug 22, 2022	7.334	7.356	7.119	7.252	282,281	-0.17(-2.30%)
Aug 19, 2022	7.452	7.452	7.304	7.423	243,525	-0.10(-1.28%)
Aug 18, 2022	7.400	7.586	7.393	7.519	143,840	+0.04(+0.59%)
Aug 17, 2022	7.460	7.549	7.371	7.475	259,696	-0.07(-0.88%)
Aug 16, 2022	7.549	7.586	7.400	7.541	211,263	-0.06(-0.78%)
Aug 15, 2022	7.637	7.730	7.437	7.600	463,314	-0.02(-0.29%)
Aug 12, 2022	7.556	7.623	7.504	7.623	324,886	+0.07(+0.88%)
Aug 11, 2022	7.726	7.726	7.445	7.556	577,414	-0.19(-2.49%)
Aug 10, 2022	8.415	8.530	7.578	7.749	707,281	+0.10(+1.26%)
Aug 09, 2022	7.660	7.704	7.519	7.652	299,393	-0.07(-0.96%)
Aug 08, 2022	7.749	7.771	7.630	7.726	184,504	+0.05(+0.68%)
Aug 05, 2022	7.652	7.815	7.452	7.675	184,106	-0.17(-2.17%)
Aug 04, 2022	7.867	7.904	7.723	7.845	206,906	+0.04(+0.57%)
Aug 03, 2022	7.549	7.845	7.512	7.800	284,214	+0.37(+4.99%)
Aug 02, 2022	7.126	7.445	7.093	7.430	298,387	+0.30(+4.26%)
Aug 01, 2022	7.023	7.149	6.904	7.126	257,699	+0.01(+0.10%)
Jul 29, 2022	7.112	7.259	6.988	7.119	294,534	-0.02(-0.31%)
Jul 28, 2022	7.223	7.252	6.897	7.141	215,360	+0.01(+0.21%)
Jul 27, 2022	7.230	7.230	6.919	7.126	238,476	+0.01(+0.21%)
Jul 26, 2022	7.260	7.260	7.008	7.112	139,871	-0.13(-1.74%)
Jul 25, 2022	7.341	7.356	7.149	7.237	226,755	-0.09(-1.21%)
Jul 22, 2022	7.497	7.593	7.260	7.326	153,084	-0.19(-2.47%)
Jul 21, 2022	7.371	7.512	7.349	7.512	181,183	+0.05(+0.70%)
Jul 20, 2022	7.252	7.637	7.223	7.460	245,661	+0.27(+3.81%)
Jul 19, 2022	7.082	7.223	6.852	7.186	260,205	+0.27(+3.85%)
Jul 18, 2022	7.082	7.215	6.830	6.919	191,896	-0.04(-0.53%)
Jul 15, 2022	6.941	7.015	6.749	6.956	202,358	+0.17(+2.51%)
Jul 14, 2022	6.897	6.941	6.704	6.786	216,312	-0.22(-3.17%)
Jul 13, 2022	7.134	7.163	6.949	7.008	239,716	-0.30(-4.15%)
Jul 12, 2022	7.408	7.534	7.223	7.312	285,533	-0.01(-0.10%)
Jul 11, 2022	7.682	7.682	7.282	7.319	187,629	-0.36(-4.73%)
Jul 08, 2022	7.563	7.815	7.504	7.682	320,531	-0.04(-0.48%)
Jul 07, 2022	7.689	7.841	7.630	7.719	157,906	+0.12(+1.56%)
Jul 06, 2022	7.660	7.712	7.519	7.600	185,312	-0.05(-0.68%)
Jul 05, 2022	7.134	7.667	7.134	7.652	391,144	+0.32(+4.34%)
Jul 01, 2022	7.067	7.363	6.963	7.334	323,501	+0.30(+4.32%)
Jun 30, 2022	7.526	7.541	6.934	7.030	401,846	-0.53(-7.05%)
Jun 29, 2022	7.845	7.845	7.423	7.563	385,735	-0.22(-2.85%)
Jun 28, 2022	8.289	8.349	7.741	7.786	298,015	-0.53(-6.41%)
Jun 27, 2022	8.845	8.845	8.260	8.319	341,554	-0.49(-5.55%)
Jun 24, 2022	8.763	9.186	8.704	8.808	3,085,629	+0.01(+0.17%)
Jun 23, 2022	8.682	8.934	8.563	8.793	476,087	+0.21(+2.42%)
Jun 22, 2022	7.956	8.615	7.956	8.586	369,255	+0.43(+5.27%)
Jun 21, 2022	8.171	8.519	8.156	8.156	321,158	+0.01(+0.09%)
Jun 17, 2022	7.489	8.149	7.475	8.149	458,261	+0.54(+7.11%)
Jun 16, 2022	7.838	7.912	7.475	7.608	271,451	-0.39(-4.82%)
Jun 15, 2022	7.645	8.082	7.512	7.993	375,588	+0.47(+6.31%)
Jun 14, 2022	7.615	7.656	7.282	7.519	476,402	-0.09(-1.17%)
Jun 13, 2022	8.652	8.778	7.475	7.608	539,819	-1.29(-14.49%)
Jun 10, 2022	8.852	8.978	8.797	8.897	354,945	-0.01(-0.17%)
Jun 09, 2022	8.912	9.030	8.712	8.912	448,709	-0.10(-1.07%)
Jun 08, 2022	9.430	9.588	8.963	9.008	372,437	-0.33(-3.57%)
Jun 07, 2022	9.260	9.393	9.208	9.341	381,044	+0.08(+0.88%)
Jun 06, 2022	9.549	9.734	9.149	9.260	311,773	-0.15(-1.57%)
Jun 03, 2022	9.319	9.438	9.126	9.408	302,413	-0.10(-1.01%)
Jun 02, 2022	9.378	9.675	9.341	9.504	355,073	+0.04(+0.39%)

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.

On24 Inc (NY: ONTF )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

On24 Inc (NY: ONTF )

Historical Prices

Sections

Services