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

On24 Inc (NY: ONTF )

6.580 +0.170 (+2.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 6.400 6.620 6.400 6.580 62,847 +0.17(+2.65%)
Nov 26, 2024 6.610 6.610 6.380 6.410 167,810 -0.20(-3.03%)
Nov 25, 2024 6.440 6.720 6.410 6.610 188,333 +0.18(+2.80%)
Nov 22, 2024 6.430 6.495 6.370 6.430 122,162 +0.00(+0.00%)
Nov 21, 2024 6.250 6.470 6.250 6.430 88,466 +0.18(+2.88%)
Nov 20, 2024 6.330 6.370 6.240 6.250 117,845 -0.11(-1.73%)
Nov 19, 2024 6.190 6.420 6.157 6.360 86,049 +0.03(+0.47%)
Nov 18, 2024 6.410 6.480 6.330 6.330 90,332 -0.10(-1.56%)
Nov 15, 2024 6.480 6.480 6.310 6.430 116,800 -0.03(-0.46%)
Nov 14, 2024 6.700 6.700 6.415 6.460 132,618 -0.19(-2.86%)
Nov 13, 2024 6.530 6.745 6.500 6.650 125,092 +0.13(+1.99%)
Nov 12, 2024 6.500 6.710 6.475 6.520 171,045 +0.01(+0.15%)
Nov 11, 2024 6.600 6.610 6.370 6.510 127,825 -0.07(-1.06%)
Nov 08, 2024 5.910 6.660 5.910 6.580 132,743 +0.07(+1.08%)
Nov 07, 2024 6.590 6.610 6.470 6.510 93,207 -0.12(-1.81%)
Nov 06, 2024 6.450 6.630 6.410 6.630 218,677 +0.51(+8.33%)
Nov 05, 2024 5.960 6.130 5.925 6.120 85,354 +0.18(+3.03%)
Nov 04, 2024 5.840 6.020 5.840 5.940 68,702 +0.04(+0.68%)
Nov 01, 2024 6.030 6.030 5.730 5.900 123,894 -0.15(-2.48%)
Oct 31, 2024 6.450 6.450 6.040 6.050 68,122 -0.38(-5.91%)
Oct 30, 2024 6.460 6.520 6.430 6.430 71,768 -0.03(-0.46%)
Oct 29, 2024 6.330 6.500 6.305 6.460 77,164 +0.09(+1.41%)
Oct 28, 2024 6.310 6.415 6.310 6.370 61,363 +0.14(+2.25%)
Oct 25, 2024 6.270 6.360 6.210 6.230 67,422 -0.01(-0.16%)
Oct 24, 2024 6.230 6.310 6.220 6.240 68,657 +0.03(+0.48%)
Oct 23, 2024 6.130 6.220 6.080 6.210 75,198 +0.02(+0.32%)
Oct 22, 2024 6.280 6.290 6.190 6.190 71,450 -0.10(-1.59%)
Oct 21, 2024 6.360 6.430 6.280 6.290 72,570 -0.08(-1.26%)
Oct 18, 2024 6.370 6.460 6.365 6.370 83,804 +0.02(+0.31%)
Oct 17, 2024 6.270 6.370 6.200 6.350 71,030 +0.12(+1.93%)
Oct 16, 2024 6.250 6.280 6.160 6.230 130,387 +0.01(+0.16%)
Oct 15, 2024 6.140 6.300 6.140 6.220 95,125 +0.07(+1.14%)
Oct 14, 2024 6.200 6.200 6.080 6.150 76,329 -0.06(-0.97%)
Oct 11, 2024 6.000 6.235 6.000 6.210 96,331 +0.21(+3.50%)
Oct 10, 2024 5.980 6.060 5.960 6.000 109,793 -0.08(-1.32%)
Oct 09, 2024 6.070 6.125 6.035 6.080 94,883 +0.03(+0.50%)
Oct 08, 2024 6.130 6.140 6.045 6.050 79,584 -0.08(-1.31%)
Oct 07, 2024 6.150 6.190 6.070 6.130 62,575 -0.02(-0.33%)
Oct 04, 2024 6.150 6.280 6.120 6.150 78,494 +0.10(+1.65%)
Oct 03, 2024 6.050 6.110 5.980 6.050 117,508 -0.04(-0.66%)
Oct 02, 2024 5.940 6.110 5.940 6.090 77,843 +0.13(+2.18%)
Oct 01, 2024 6.070 6.140 5.920 5.960 151,698 -0.16(-2.61%)
Sep 30, 2024 6.180 6.280 6.100 6.120 119,349 -0.08(-1.29%)
Sep 27, 2024 6.290 6.340 6.190 6.200 66,983 -0.02(-0.32%)
Sep 26, 2024 6.270 6.380 6.130 6.220 103,253 +0.01(+0.16%)
Sep 25, 2024 6.250 6.300 6.200 6.210 86,476 -0.05(-0.80%)
Sep 24, 2024 6.030 6.270 6.030 6.260 124,787 +0.23(+3.81%)
Sep 23, 2024 6.280 6.280 5.960 6.030 246,984 -0.22(-3.52%)
Sep 20, 2024 6.150 6.330 6.140 6.250 324,580 +0.03(+0.48%)
Sep 19, 2024 6.240 6.320 6.150 6.220 119,852 +0.15(+2.47%)
Sep 18, 2024 6.210 6.381 6.070 6.070 247,018 -0.11(-1.78%)
Sep 17, 2024 6.270 6.310 6.150 6.180 277,232 -0.04(-0.64%)
Sep 16, 2024 6.100 6.250 6.040 6.220 194,372 +0.13(+2.13%)
Sep 13, 2024 5.970 6.095 5.970 6.090 103,437 +0.17(+2.87%)
Sep 12, 2024 5.930 5.990 5.910 5.920 84,589 +0.05(+0.85%)
Sep 11, 2024 5.840 5.910 5.750 5.870 128,993 -0.05(-0.84%)
Sep 10, 2024 5.880 5.920 5.710 5.920 121,766 +0.08(+1.37%)
Sep 09, 2024 5.900 6.030 5.840 5.840 115,632 -0.07(-1.18%)
Sep 06, 2024 6.160 6.200 5.900 5.910 103,848 -0.24(-3.90%)
Sep 05, 2024 6.180 6.215 6.120 6.150 96,290 -0.04(-0.65%)
Sep 04, 2024 6.260 6.305 6.150 6.190 140,617 -0.12(-1.90%)
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.