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

On24 Inc (NY: ONTF )

5.690 -0.100 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2022 9.408 9.489 8.941 8.993 644,535 -0.53(-5.53%)
May 27, 2022 9.334 9.526 9.282 9.519 336,790 +0.24(+2.64%)
May 26, 2022 9.223 9.360 9.089 9.275 333,183 +0.08(+0.89%)
May 25, 2022 8.912 9.260 8.889 9.193 299,346 +0.25(+2.82%)
May 24, 2022 8.645 8.978 8.386 8.941 477,625 +0.13(+1.43%)
May 23, 2022 8.563 8.823 8.341 8.815 365,960 +0.30(+3.57%)
May 20, 2022 8.363 8.519 8.149 8.512 629,230 +0.30(+3.70%)
May 19, 2022 8.000 8.312 7.971 8.208 349,430 +0.17(+2.12%)
May 18, 2022 8.186 8.423 7.919 8.038 350,547 -0.26(-3.13%)
May 17, 2022 8.208 8.378 8.067 8.297 295,254 +0.28(+3.51%)
May 16, 2022 8.045 8.208 7.867 8.015 409,276 -0.13(-1.55%)
May 13, 2022 7.756 8.156 7.689 8.141 731,189 +0.55(+7.22%)
May 12, 2022 7.415 7.889 7.375 7.593 885,034 -0.01(-0.19%)
May 11, 2022 6.386 8.034 6.326 7.608 981,464 -0.37(-4.64%)
May 10, 2022 8.556 8.556 7.889 7.978 825,466 -0.53(-6.27%)
May 09, 2022 8.749 8.845 8.482 8.512 467,042 -0.39(-4.33%)
May 06, 2022 8.926 9.126 8.634 8.897 313,212 -0.13(-1.40%)
May 05, 2022 9.319 9.319 8.801 9.023 281,315 -0.39(-4.09%)
May 04, 2022 9.697 9.712 8.978 9.408 267,629 -0.27(-2.76%)
May 03, 2022 9.786 10.02 9.519 9.675 278,360 -0.12(-1.21%)
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.