Indicators

On24 Inc (NY: ONTF )

5.660 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.53	24.18	23.29	23.37	741,880	-0.03(-0.12%)
May 27, 2021	24.62	24.62	22.82	23.40	524,245	-1.01(-4.14%)
May 26, 2021	23.05	24.64	22.53	24.41	667,384	+1.44(+6.26%)
May 25, 2021	24.06	24.39	22.77	22.97	279,873	-0.85(-3.57%)
May 24, 2021	24.33	24.51	23.31	23.82	318,634	-0.28(-1.15%)
May 21, 2021	24.03	24.46	23.68	24.09	775,032	+0.44(+1.87%)
May 20, 2021	23.82	24.55	23.13	23.65	358,263	-0.13(-0.55%)
May 19, 2021	23.96	24.18	22.97	23.78	468,791	-0.90(-3.65%)
May 18, 2021	25.05	25.05	24.27	24.68	317,752	-0.14(-0.56%)
May 17, 2021	25.60	25.96	24.69	24.82	171,314	-0.73(-2.87%)
May 14, 2021	24.71	25.69	24.20	25.55	226,893	+0.98(+3.99%)
May 13, 2021	26.31	26.87	23.32	24.57	602,510	-2.13(-7.97%)
May 12, 2021	27.64	28.10	26.54	26.70	229,199	-1.49(-5.28%)
May 11, 2021	27.89	28.87	27.36	28.19	237,119	-0.62(-2.14%)
May 10, 2021	29.62	29.62	28.55	28.81	130,089	-1.08(-3.62%)
May 07, 2021	29.90	30.90	29.68	29.89	111,883	+0.33(+1.13%)
May 06, 2021	29.39	29.63	27.44	29.55	262,350	+0.04(+0.15%)
May 05, 2021	30.52	30.77	29.20	29.51	148,835	-1.02(-3.35%)
May 04, 2021	31.43	31.44	29.77	30.53	160,874	-1.31(-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.