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

On24 Inc (NY: ONTF )

5.690 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2022 9.687 9.701 9.454 9.549 475,286 -0.16(-1.65%)
Mar 30, 2022 10.06 10.15 9.614 9.708 454,480 -0.39(-3.88%)
Mar 29, 2022 10.04 10.29 10.04 10.10 1,722,118 +0.22(+2.20%)
Mar 28, 2022 10.03 10.22 9.679 9.883 346,710 -0.15(-1.52%)
Mar 25, 2022 10.28 10.30 9.992 10.04 437,557 -0.20(-1.92%)
Mar 24, 2022 10.33 10.35 10.10 10.23 716,888 -0.02(-0.21%)
Mar 23, 2022 10.33 10.38 10.08 10.25 295,848 -0.12(-1.19%)
Mar 22, 2022 10.33 10.64 10.33 10.38 369,466 +0.11(+1.06%)
Mar 21, 2022 10.49 10.62 10.21 10.27 359,052 -0.24(-2.28%)
Mar 18, 2022 9.933 10.61 9.886 10.51 748,974 +0.54(+5.47%)
Mar 17, 2022 9.520 10.03 9.483 9.963 406,307 +0.32(+3.31%)
Mar 16, 2022 8.953 9.643 8.953 9.643 467,369 +0.86(+9.75%)
Mar 15, 2022 8.735 9.019 8.721 8.786 504,808 +0.04(+0.41%)
Mar 14, 2022 9.026 9.200 8.648 8.750 977,697 -0.21(-2.35%)
Mar 11, 2022 9.324 9.418 8.960 8.960 343,398 -0.36(-3.89%)
Mar 10, 2022 9.287 9.106 9.324 700,327 -0.15(-1.61%)
Mar 09, 2022 9.331 9.628 9.302 9.476 573,717 +0.28(+3.00%)
Mar 08, 2022 9.098 9.461 8.852 9.200 719,176 -0.05(-0.55%)
Mar 07, 2022 9.244 9.498 9.135 9.251 846,697 -0.12(-1.32%)
Mar 04, 2022 9.360 9.621 9.142 9.374 700,939 -0.12(-1.22%)
Mar 03, 2022 9.810 9.810 9.320 9.491 866,271 -0.20(-2.02%)
Mar 02, 2022 9.875 10.17 9.073 9.687 1,397,174 -0.24(-2.41%)
Mar 01, 2022 9.048 10.14 8.133 9.926 2,184,273 -1.40(-12.37%)
Feb 28, 2022 10.99 11.36 10.93 11.33 397,578 +0.35(+3.17%)
Feb 25, 2022 11.14 11.00 10.83 10.98 461,485 -0.17(-1.50%)
Feb 24, 2022 10.21 11.22 10.19 11.15 684,000 +0.62(+5.94%)
Feb 23, 2022 10.99 11.01 10.51 10.52 333,486 -0.36(-3.27%)
Feb 22, 2022 10.80 11.07 10.79 10.88 382,805 -0.02(-0.20%)
Feb 18, 2022 10.90 0 -0.08(-0.73%)
Feb 17, 2022 11.48 11.49 10.90 10.98 199,851 -0.65(-5.56%)
Feb 16, 2022 11.67 11.67 11.26 11.63 310,229 -0.16(-1.36%)
Feb 15, 2022 11.68 11.84 11.55 11.79 309,302 +0.23(+1.95%)
Feb 14, 2022 11.29 11.88 11.29 11.56 279,540 +0.15(+1.34%)
Feb 11, 2022 11.67 11.85 11.29 11.41 235,297 -0.20(-1.75%)
Feb 10, 2022 11.43 11.93 11.31 11.61 371,967 -0.01(-0.13%)
Feb 09, 2022 11.87 11.93 11.56 11.63 334,439 -0.05(-0.44%)
Feb 08, 2022 11.50 11.68 11.33 11.68 256,999 +0.15(+1.32%)
Feb 07, 2022 11.65 12.03 11.48 11.52 291,307 -0.17(-1.43%)
Feb 04, 2022 11.15 11.81 11.10 11.69 348,423 +0.51(+4.55%)
Feb 03, 2022 11.36 11.13 11.18 262,085 -0.44(-3.75%)
Feb 02, 2022 12.17 12.22 11.52 11.62 407,250 -0.47(-3.90%)
Feb 01, 2022 12.02 12.17 11.74 12.09 553,297 +0.14(+1.15%)
Jan 31, 2022 11.41 11.95 11.95 428,151 +0.52(+4.57%)
Jan 28, 2022 11.15 11.44 10.86 11.43 375,926 +0.30(+2.67%)
Jan 27, 2022 11.46 11.56 10.96 11.13 587,739 -0.20(-1.73%)
Jan 26, 2022 11.59 11.87 11.23 11.33 519,797 -0.12(-1.02%)
Jan 25, 2022 11.63 11.64 11.25 11.44 528,983 -0.36(-3.02%)
Jan 24, 2022 11.26 11.86 11.07 11.80 617,399 +0.36(+3.11%)
Jan 21, 2022 11.56 11.82 11.39 11.44 593,803 -0.21(-1.81%)
Jan 20, 2022 11.76 12.20 11.52 11.65 311,614 +0.02(+0.19%)
Jan 19, 2022 11.73 11.96 11.34 11.63 612,260 -0.09(-0.80%)
Jan 18, 2022 11.95 12.24 11.70 11.73 635,261 -0.36(-2.94%)
Jan 14, 2022 12.08 0 +0.00(+0.00%)
Jan 13, 2022 12.17 12.51 12.05 12.08 583,563 -0.09(-0.72%)
Jan 12, 2022 12.83 12.85 12.13 12.17 377,184 -0.54(-4.28%)
Jan 11, 2022 12.30 12.83 12.17 12.71 488,105 +0.46(+3.79%)
Jan 10, 2022 11.86 12.26 11.65 12.25 401,010 +0.25(+2.12%)
Jan 07, 2022 12.19 12.62 11.89 12.00 298,772 -0.17(-1.37%)
Jan 06, 2022 11.98 12.38 11.71 12.16 495,602 +0.18(+1.51%)
Jan 05, 2022 12.32 12.55 11.94 11.98 689,179 -0.32(-2.60%)
Jan 04, 2022 12.65 12.68 12.03 12.30 520,081 -0.35(-2.76%)
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.