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

On24 Inc (NY: ONTF )

5.960 -0.160 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 6.070 6.140 5.920 5.960 151,698 -0.16(-2.61%)
Sep 30, 2024 6.180 6.280 6.100 6.120 119,349 -0.08(-1.29%)
Sep 27, 2024 6.290 6.340 6.190 6.200 66,983 -0.02(-0.32%)
Sep 26, 2024 6.270 6.380 6.130 6.220 103,253 +0.01(+0.16%)
Sep 25, 2024 6.250 6.300 6.200 6.210 86,476 -0.05(-0.80%)
Sep 24, 2024 6.030 6.270 6.030 6.260 124,787 +0.23(+3.81%)
Sep 23, 2024 6.280 6.280 5.960 6.030 246,984 -0.22(-3.52%)
Sep 20, 2024 6.150 6.330 6.140 6.250 324,580 +0.03(+0.48%)
Sep 19, 2024 6.240 6.320 6.150 6.220 119,852 +0.15(+2.47%)
Sep 18, 2024 6.210 6.381 6.070 6.070 247,018 -0.11(-1.78%)
Sep 17, 2024 6.270 6.310 6.150 6.180 277,232 -0.04(-0.64%)
Sep 16, 2024 6.100 6.250 6.040 6.220 194,372 +0.13(+2.13%)
Sep 13, 2024 5.970 6.095 5.970 6.090 103,437 +0.17(+2.87%)
Sep 12, 2024 5.930 5.990 5.910 5.920 84,589 +0.05(+0.85%)
Sep 11, 2024 5.840 5.910 5.750 5.870 128,993 -0.05(-0.84%)
Sep 10, 2024 5.880 5.920 5.710 5.920 121,766 +0.08(+1.37%)
Sep 09, 2024 5.900 6.030 5.840 5.840 115,632 -0.07(-1.18%)
Sep 06, 2024 6.160 6.200 5.900 5.910 103,848 -0.24(-3.90%)
Sep 05, 2024 6.180 6.215 6.120 6.150 96,290 -0.04(-0.65%)
Sep 04, 2024 6.260 6.305 6.150 6.190 140,617 -0.12(-1.90%)
Sep 03, 2024 6.370 6.600 6.300 6.310 177,755 -0.14(-2.17%)
Aug 30, 2024 6.480 6.510 6.410 6.450 156,716 +0.00(+0.00%)
Aug 29, 2024 6.330 6.545 6.305 6.450 105,735 +0.19(+3.04%)
Aug 28, 2024 6.380 6.465 6.260 6.260 90,032 -0.17(-2.64%)
Aug 27, 2024 6.360 6.500 6.360 6.430 68,035 +0.00(+0.00%)
Aug 26, 2024 6.480 6.550 6.430 6.430 116,909 +0.01(+0.16%)
Aug 23, 2024 6.250 6.480 6.240 6.420 102,162 +0.20(+3.22%)
Aug 22, 2024 6.340 6.380 6.220 6.220 66,249 -0.11(-1.74%)
Aug 21, 2024 6.240 6.385 6.230 6.330 99,841 +0.11(+1.77%)
Aug 20, 2024 6.370 6.450 6.220 6.220 110,517 -0.15(-2.35%)
Aug 19, 2024 6.200 6.380 6.200 6.370 97,280 +0.15(+2.41%)
Aug 16, 2024 6.150 6.240 6.090 6.220 117,123 +0.05(+0.81%)
Aug 15, 2024 6.280 6.295 6.160 6.170 140,178 +0.05(+0.82%)
Aug 14, 2024 6.190 6.250 6.105 6.120 106,115 -0.09(-1.45%)
Aug 13, 2024 6.060 6.245 6.060 6.210 131,807 +0.20(+3.33%)
Aug 12, 2024 6.040 6.075 5.920 6.010 195,099 -0.11(-1.80%)
Aug 09, 2024 5.860 6.145 5.820 6.120 185,532 +0.24(+4.08%)
Aug 08, 2024 5.790 6.000 5.780 5.880 260,058 +0.16(+2.80%)
Aug 07, 2024 6.390 6.410 5.700 5.720 205,865 -0.09(-1.55%)
Aug 06, 2024 5.800 5.860 5.740 5.810 150,341 -0.02(-0.34%)
Aug 05, 2024 5.700 5.850 5.640 5.830 192,794 -0.16(-2.67%)
Aug 02, 2024 5.950 6.000 5.890 5.990 157,578 -0.20(-3.23%)
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.