Indicators

On24 Inc (NY: ONTF )

5.940 -0.060 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.00	24.67	23.76	23.84	727,204	-0.03(-0.12%)
May 27, 2021	25.11	25.11	23.28	23.87	513,875	-1.03(-4.14%)
May 26, 2021	23.52	25.13	22.99	24.90	654,181	+1.47(+6.26%)
May 25, 2021	24.54	24.88	23.23	23.43	274,337	-0.87(-3.57%)
May 24, 2021	24.82	25.00	23.78	24.30	312,330	-0.28(-1.15%)
May 21, 2021	24.51	24.96	24.16	24.58	759,701	+0.45(+1.87%)
May 20, 2021	24.31	25.04	23.60	24.13	351,176	-0.13(-0.55%)
May 19, 2021	24.45	24.67	23.44	24.26	459,518	-0.92(-3.65%)
May 18, 2021	25.56	25.56	24.76	25.18	311,467	-0.14(-0.56%)
May 17, 2021	26.11	26.48	25.19	25.32	167,925	-0.75(-2.87%)
May 14, 2021	25.21	26.21	24.69	26.07	222,404	+1.00(+3.99%)
May 13, 2021	26.84	27.41	23.79	25.07	590,591	-2.17(-7.97%)
May 12, 2021	28.19	28.67	27.07	27.24	224,665	-1.52(-5.28%)
May 11, 2021	28.45	29.45	27.91	28.76	232,429	-0.63(-2.14%)
May 10, 2021	30.22	30.22	29.13	29.39	127,516	-1.10(-3.62%)
May 07, 2021	30.51	31.53	30.28	30.49	109,670	+0.34(+1.13%)
May 06, 2021	29.98	30.23	27.99	30.15	257,161	+0.04(+0.15%)
May 05, 2021	31.14	31.39	29.79	30.11	145,891	-1.04(-3.35%)
May 04, 2021	32.06	32.08	30.37	31.15	157,692	-1.33(-4.10%)

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.