Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
On24 Inc
(NY:
ONTF
)
6.200
-0.020 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
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
.