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

On24 Inc (NY: ONTF )

6.400 -0.140 (-2.14%)
Official Closing 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, 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%)
May 02, 2022 9.371 9.793 9.275 9.793 679,861 +0.41(+4.34%)
Apr 29, 2022 9.519 9.756 9.349 9.386 377,488 -0.14(-1.48%)
Apr 28, 2022 9.504 9.619 9.341 9.526 369,895 +0.10(+1.10%)
Apr 27, 2022 9.482 9.734 9.386 9.423 379,012 -0.14(-1.47%)
Apr 26, 2022 9.689 9.838 9.467 9.564 353,870 -0.23(-2.34%)
Apr 25, 2022 9.823 9.927 9.734 9.793 295,087 -0.11(-1.12%)
Apr 22, 2022 10.19 10.34 9.734 9.904 400,122 -0.27(-2.62%)
Apr 21, 2022 10.22 10.42 10.08 10.17 357,947 +0.17(+1.70%)
Apr 20, 2022 10.16 10.23 9.952 10.00 381,348 -0.12(-1.17%)
Apr 19, 2022 9.964 10.20 9.882 10.12 378,420 +0.06(+0.59%)
Apr 18, 2022 10.04 10.22 9.978 10.06 355,670 +0.01(+0.15%)
Apr 14, 2022 10.02 10.11 9.867 10.04 218,838 +0.06(+0.59%)
Apr 13, 2022 9.852 10.06 9.771 9.986 396,669 +0.08(+0.82%)
Apr 12, 2022 10.03 10.25 9.860 9.904 269,981 +0.01(+0.07%)
Apr 11, 2022 9.852 10.04 9.704 9.897 418,966 -0.10(-0.96%)
Apr 08, 2022 10.15 10.16 9.927 9.993 1,070,395 -0.21(-2.10%)
Apr 07, 2022 9.593 10.28 9.541 10.21 1,009,900 +0.63(+6.57%)
Apr 06, 2022 9.519 9.638 9.238 9.578 1,063,298 -0.13(-1.30%)
Apr 05, 2022 9.764 9.978 9.667 9.704 1,533,618 -0.06(-0.61%)
Apr 04, 2022 9.519 9.956 9.519 9.764 3,018,042 +0.30(+3.21%)
Apr 01, 2022 9.786 9.838 9.430 9.460 335,688 -0.28(-2.89%)
Mar 31, 2022 9.882 9.897 9.645 9.741 465,884 -0.16(-1.65%)
Mar 30, 2022 10.27 10.36 9.808 9.904 445,489 -0.40(-3.88%)
Mar 29, 2022 10.25 10.50 10.24 10.30 1,688,051 +0.22(+2.20%)
Mar 28, 2022 10.23 10.43 9.875 10.08 339,851 -0.16(-1.52%)
Mar 25, 2022 10.49 10.51 10.19 10.24 428,901 -0.20(-1.92%)
Mar 24, 2022 10.54 10.56 10.30 10.44 702,707 -0.02(-0.21%)
Mar 23, 2022 10.54 10.59 10.29 10.46 289,996 -0.13(-1.19%)
Mar 22, 2022 10.54 10.85 10.54 10.59 362,157 +0.11(+1.06%)
Mar 21, 2022 10.70 10.84 10.42 10.47 351,949 -0.24(-2.28%)
Mar 18, 2022 10.13 10.82 10.09 10.72 734,157 +0.56(+5.47%)
Mar 17, 2022 9.712 10.23 9.675 10.16 398,269 +0.33(+3.31%)
Mar 16, 2022 9.134 9.838 9.134 9.838 458,123 +0.87(+9.75%)
Mar 15, 2022 8.912 9.201 8.897 8.963 494,822 +0.04(+0.41%)
Mar 14, 2022 9.208 9.386 8.823 8.926 958,356 -0.21(-2.35%)
Mar 11, 2022 9.512 9.608 9.141 9.141 336,605 -0.37(-3.89%)
Mar 10, 2022 9.475 9.289 9.512 686,473 -0.16(-1.61%)
Mar 09, 2022 9.519 9.823 9.489 9.667 562,368 +0.28(+3.00%)
Mar 08, 2022 9.282 9.652 9.030 9.386 704,949 -0.05(-0.55%)
Mar 07, 2022 9.430 9.689 9.319 9.438 829,948 -0.13(-1.32%)
Mar 04, 2022 9.549 9.815 9.326 9.564 687,074 -0.12(-1.22%)
Mar 03, 2022 10.01 10.01 9.508 9.682 849,134 -0.20(-2.02%)
Mar 02, 2022 10.07 10.38 9.256 9.882 1,369,535 -0.24(-2.41%)
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.