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

On24 Inc (NY: ONTF )

6.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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%)
May 01, 2023 6.288 6.437 6.288 6.419 292,664 +0.10(+1.61%)
Apr 28, 2023 6.274 6.434 6.245 6.317 293,949 +0.01(+0.12%)
Apr 27, 2023 6.281 6.390 6.274 6.310 339,543 +0.06(+0.93%)
Apr 26, 2023 6.172 6.346 6.172 6.252 290,001 +0.07(+1.18%)
Apr 25, 2023 6.230 6.332 6.158 6.179 332,038 -0.14(-2.18%)
Apr 24, 2023 6.354 6.448 6.230 6.317 280,908 -0.14(-2.14%)
Apr 21, 2023 6.274 6.463 6.274 6.455 252,588 +0.18(+2.89%)
Apr 20, 2023 6.245 6.470 6.230 6.274 216,565 -0.04(-0.58%)
Apr 19, 2023 6.252 6.375 6.123 6.310 273,744 +0.01(+0.12%)
Apr 18, 2023 6.441 6.470 6.259 6.303 276,506 -0.12(-1.92%)
Apr 17, 2023 6.477 6.542 6.404 6.426 224,276 -0.03(-0.45%)
Apr 14, 2023 6.419 6.477 6.383 6.455 230,090 -0.02(-0.34%)
Apr 13, 2023 6.245 6.535 6.219 6.477 293,317 +0.25(+3.96%)
Apr 12, 2023 6.499 6.546 6.227 6.230 242,310 -0.23(-3.49%)
Apr 11, 2023 6.281 6.553 6.281 6.455 560,907 +0.16(+2.54%)
Apr 10, 2023 6.194 6.317 6.136 6.296 307,406 +0.04(+0.70%)
Apr 06, 2023 6.208 6.299 6.121 6.252 321,152 +0.01(+0.12%)
Apr 05, 2023 6.288 6.332 6.165 6.245 353,472 -0.07(-1.15%)
Apr 04, 2023 6.361 6.441 6.208 6.317 366,508 -0.04(-0.57%)
Apr 03, 2023 6.303 6.375 6.201 6.354 435,029 -0.01(-0.11%)
Mar 31, 2023 6.107 6.368 6.107 6.361 342,054 +0.28(+4.53%)
Mar 30, 2023 6.063 6.150 6.049 6.085 262,722 +0.05(+0.84%)
Mar 29, 2023 5.940 6.092 5.940 6.034 275,292 +0.11(+1.84%)
Mar 28, 2023 5.954 6.005 5.813 5.925 294,834 -0.04(-0.73%)
Mar 27, 2023 5.874 6.023 5.874 5.969 329,165 +0.09(+1.61%)
Mar 24, 2023 5.860 5.983 5.802 5.874 370,033 -0.01(-0.25%)
Mar 23, 2023 5.758 5.903 5.729 5.889 384,364 +0.20(+3.44%)
Mar 22, 2023 5.744 5.860 5.657 5.693 398,658 -0.07(-1.14%)
Mar 21, 2023 5.562 5.802 5.562 5.758 689,532 +0.25(+4.48%)
Mar 20, 2023 5.577 5.664 5.228 5.511 882,366 -0.12(-2.19%)
Mar 17, 2023 5.678 5.780 5.577 5.635 1,183,697 -0.05(-0.89%)
Mar 16, 2023 5.606 5.758 5.562 5.686 637,452 +0.07(+1.16%)
Mar 15, 2023 5.388 5.642 5.388 5.620 732,819 +0.08(+1.44%)
Mar 14, 2023 5.628 5.706 5.410 5.540 481,990 +0.01(+0.26%)
Mar 13, 2023 5.337 5.657 5.337 5.526 568,090 +0.24(+4.53%)
Mar 10, 2023 5.395 5.417 5.243 5.286 460,881 -0.16(-2.93%)
Mar 09, 2023 5.591 5.671 5.366 5.446 324,997 -0.15(-2.72%)
Mar 08, 2023 5.635 5.678 5.577 5.598 399,539 -0.04(-0.64%)
Mar 07, 2023 5.693 5.918 5.613 5.635 593,590 -0.07(-1.27%)
Mar 06, 2023 5.853 5.853 5.526 5.707 724,229 -0.17(-2.96%)
Mar 03, 2023 5.845 6.005 5.827 5.882 523,415 +0.02(+0.37%)
Mar 02, 2023 5.591 5.867 5.373 5.860 707,555 +0.18(+3.20%)
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.