On24 Inc (NY: ONTF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	6.030	6.030	5.730	5.900	123,894	-0.15(-2.48%)
Oct 31, 2024	6.450	6.450	6.040	6.050	68,122	-0.38(-5.91%)
Oct 30, 2024	6.460	6.520	6.430	6.430	71,768	-0.03(-0.46%)
Oct 29, 2024	6.330	6.500	6.305	6.460	77,164	+0.09(+1.41%)
Oct 28, 2024	6.310	6.415	6.310	6.370	61,363	+0.14(+2.25%)
Oct 25, 2024	6.270	6.360	6.210	6.230	67,422	-0.01(-0.16%)
Oct 24, 2024	6.230	6.310	6.220	6.240	68,657	+0.03(+0.48%)
Oct 23, 2024	6.130	6.220	6.080	6.210	75,198	+0.02(+0.32%)
Oct 22, 2024	6.280	6.290	6.190	6.190	71,450	-0.10(-1.59%)
Oct 21, 2024	6.360	6.430	6.280	6.290	72,570	-0.08(-1.26%)
Oct 18, 2024	6.370	6.460	6.365	6.370	83,804	+0.02(+0.31%)
Oct 17, 2024	6.270	6.370	6.200	6.350	71,030	+0.12(+1.93%)
Oct 16, 2024	6.250	6.280	6.160	6.230	130,387	+0.01(+0.16%)
Oct 15, 2024	6.140	6.300	6.140	6.220	95,125	+0.07(+1.14%)
Oct 14, 2024	6.200	6.200	6.080	6.150	76,329	-0.06(-0.97%)
Oct 11, 2024	6.000	6.235	6.000	6.210	96,331	+0.21(+3.50%)
Oct 10, 2024	5.980	6.060	5.960	6.000	109,793	-0.08(-1.32%)
Oct 09, 2024	6.070	6.125	6.035	6.080	94,883	+0.03(+0.50%)
Oct 08, 2024	6.130	6.140	6.045	6.050	79,584	-0.08(-1.31%)
Oct 07, 2024	6.150	6.190	6.070	6.130	62,575	-0.02(-0.33%)
Oct 04, 2024	6.150	6.280	6.120	6.150	78,494	+0.10(+1.65%)
Oct 03, 2024	6.050	6.110	5.980	6.050	117,508	-0.04(-0.66%)
Oct 02, 2024	5.940	6.110	5.940	6.090	77,843	+0.13(+2.18%)
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%)

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.