Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On24 Inc (NY: ONTF )

5.660 +0.040 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2024 7.650 7.835 7.485 7.650 311,395 -0.13(-1.67%)
Jan 30, 2024 7.950 7.960 7.740 7.780 267,631 -0.20(-2.51%)
Jan 29, 2024 7.680 7.990 7.640 7.980 192,916 +0.31(+4.04%)
Jan 26, 2024 7.620 7.695 7.595 7.670 132,480 +0.08(+1.05%)
Jan 25, 2024 7.670 7.830 7.580 7.590 171,881 +0.02(+0.26%)
Jan 24, 2024 7.740 7.740 7.540 7.570 253,086 -0.04(-0.53%)
Jan 23, 2024 7.500 7.725 7.435 7.610 234,436 +0.20(+2.70%)
Jan 22, 2024 7.200 7.410 7.190 7.410 253,468 +0.29(+4.07%)
Jan 19, 2024 7.150 7.150 7.020 7.120 224,322 +0.03(+0.42%)
Jan 18, 2024 7.090 7.165 7.010 7.090 251,926 +0.09(+1.29%)
Jan 17, 2024 6.980 7.005 6.880 7.000 197,068 -0.04(-0.57%)
Jan 16, 2024 7.080 7.140 7.020 7.040 196,494 -0.11(-1.54%)
Jan 12, 2024 7.020 7.190 6.970 7.150 372,773 +0.22(+3.17%)
Jan 11, 2024 7.000 7.030 6.840 6.930 302,259 -0.07(-1.00%)
Jan 10, 2024 6.950 7.030 6.950 7.000 239,095 +0.05(+0.72%)
Jan 09, 2024 6.970 7.035 6.910 6.950 267,473 -0.10(-1.42%)
Jan 08, 2024 6.860 7.105 6.835 7.050 275,524 +0.22(+3.22%)
Jan 05, 2024 7.000 7.110 6.820 6.830 226,135 -0.24(-3.39%)
Jan 04, 2024 7.130 7.180 7.050 7.070 231,521 -0.04(-0.56%)
Jan 03, 2024 7.350 7.440 7.110 7.110 233,670 -0.33(-4.44%)
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.