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

On24 Inc (NY: ONTF )

5.760 -0.070 (-1.20%)
Streaming Delayed Price Updated: 11:37 AM EDT, Aug 6, 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 (%)
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%)
Aug 01, 2024 6.570 6.570 6.140 6.190 168,114 -0.38(-5.78%)
Jul 31, 2024 6.600 6.705 6.550 6.570 112,760 -0.04(-0.61%)
Jul 30, 2024 6.600 6.630 6.525 6.610 81,897 +0.08(+1.23%)
Jul 29, 2024 6.730 6.740 6.500 6.530 100,609 -0.18(-2.68%)
Jul 26, 2024 6.810 6.810 6.585 6.710 135,766 -0.03(-0.45%)
Jul 25, 2024 6.410 6.790 6.400 6.740 204,029 +0.28(+4.33%)
Jul 24, 2024 6.500 6.570 6.450 6.460 109,181 -0.07(-1.07%)
Jul 23, 2024 6.500 6.590 6.484 6.530 103,304 +0.04(+0.62%)
Jul 22, 2024 6.330 6.530 6.330 6.490 108,603 +0.17(+2.69%)
Jul 19, 2024 6.270 6.355 6.230 6.320 111,741 +0.05(+0.80%)
Jul 18, 2024 6.330 6.475 6.270 6.270 172,033 -0.11(-1.72%)
Jul 17, 2024 6.240 6.430 6.240 6.380 237,460 +0.08(+1.27%)
Jul 16, 2024 6.310 6.345 6.250 6.300 221,612 +0.05(+0.80%)
Jul 15, 2024 6.310 6.350 6.250 6.250 189,382 +0.01(+0.16%)
Jul 12, 2024 6.200 6.270 6.140 6.240 226,571 +0.11(+1.79%)
Jul 11, 2024 5.980 6.150 5.950 6.130 241,824 +0.29(+4.97%)
Jul 10, 2024 5.840 5.850 5.740 5.840 135,922 +0.02(+0.34%)
Jul 09, 2024 5.870 5.930 5.780 5.820 131,577 -0.08(-1.36%)
Jul 08, 2024 5.940 5.966 5.865 5.900 183,780 -0.03(-0.51%)
Jul 05, 2024 5.910 5.990 5.900 5.930 112,793 -0.01(-0.17%)
Jul 03, 2024 5.960 6.005 5.940 5.940 93,287 -0.01(-0.17%)
Jul 02, 2024 5.890 6.005 5.890 5.950 142,694 +0.08(+1.36%)
Jul 01, 2024 6.000 6.000 5.835 5.870 250,519 -0.14(-2.33%)
Jun 28, 2024 5.860 6.010 5.820 6.010 320,091 +0.16(+2.74%)
Jun 27, 2024 5.740 5.930 5.740 5.850 179,404 +0.13(+2.27%)
Jun 26, 2024 5.680 5.800 5.670 5.720 186,847 +0.00(+0.00%)
Jun 25, 2024 5.730 5.780 5.685 5.720 169,235 -0.03(-0.52%)
Jun 24, 2024 5.830 5.900 5.740 5.750 153,655 -0.10(-1.71%)
Jun 21, 2024 5.730 5.865 5.680 5.850 322,153 +0.10(+1.74%)
Jun 20, 2024 5.540 5.780 5.540 5.750 166,484 +0.23(+4.17%)
Jun 18, 2024 5.520 5.575 5.500 5.520 217,100 +0.01(+0.18%)
Jun 17, 2024 5.410 5.560 5.370 5.510 131,289 +0.06(+1.10%)
Jun 14, 2024 5.490 5.555 5.445 5.450 116,801 -0.10(-1.80%)
Jun 13, 2024 5.700 5.700 5.495 5.550 107,020 -0.14(-2.46%)
Jun 12, 2024 5.800 5.880 5.690 5.690 116,377 +0.03(+0.53%)
Jun 11, 2024 5.590 5.670 5.580 5.660 115,604 +0.04(+0.71%)
Jun 10, 2024 5.630 5.665 5.580 5.620 142,900 -0.07(-1.23%)
Jun 07, 2024 5.700 5.810 5.670 5.690 111,963 -0.10(-1.73%)
Jun 06, 2024 5.850 5.950 5.780 5.790 182,284 -0.07(-1.19%)
Jun 05, 2024 5.810 5.880 5.685 5.860 249,759 +0.11(+1.91%)
Jun 04, 2024 5.760 5.810 5.710 5.750 248,367 -0.04(-0.69%)
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.