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

On24 Inc (NY: ONTF )

5.940 -0.060 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2021 27.45 29.80 25.45 25.76 2,000,860 -1.54(-5.64%)
Jun 29, 2021 27.33 27.53 25.68 27.30 762,495 +0.40(+1.48%)
Jun 28, 2021 27.22 27.45 26.39 26.90 374,215 -0.18(-0.67%)
Jun 25, 2021 26.77 27.44 26.62 27.08 324,856 +0.35(+1.30%)
Jun 24, 2021 27.32 27.77 26.50 26.74 161,307 -0.45(-1.66%)
Jun 23, 2021 26.32 27.40 26.25 27.19 189,785 +0.76(+2.86%)
Jun 22, 2021 26.61 27.83 25.96 26.43 942,754 -0.19(-0.71%)
Jun 21, 2021 26.87 27.23 26.30 26.62 559,056 +0.10(+0.38%)
Jun 18, 2021 26.60 27.20 26.14 26.52 368,965 -0.52(-1.91%)
Jun 17, 2021 25.57 27.47 25.57 27.03 290,581 +1.23(+4.78%)
Jun 16, 2021 26.12 27.01 25.41 25.80 360,183 -0.40(-1.52%)
Jun 15, 2021 26.60 26.65 25.49 26.20 587,532 -0.54(-2.01%)
Jun 14, 2021 27.45 27.48 26.16 26.74 566,283 -0.10(-0.38%)
Jun 11, 2021 25.96 26.88 25.86 26.84 264,324 +0.93(+3.59%)
Jun 10, 2021 25.05 25.91 24.36 25.91 907,313 +0.78(+3.12%)
Jun 09, 2021 26.63 26.72 24.88 25.12 345,884 -1.26(-4.79%)
Jun 08, 2021 26.05 26.66 25.67 26.39 409,401 +0.60(+2.31%)
Jun 07, 2021 25.70 26.34 25.41 25.79 357,073 +0.06(+0.23%)
Jun 04, 2021 25.81 26.36 25.41 25.73 238,324 -0.07(-0.25%)
Jun 03, 2021 23.54 26.18 23.53 25.80 513,002 +2.21(+9.39%)
Jun 02, 2021 23.43 24.24 22.95 23.58 1,551,662 +0.20(+0.87%)
Jun 01, 2021 23.64 24.09 23.13 23.38 506,506 +0.01(+0.06%)
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%)
May 03, 2021 32.45 32.80 31.17 31.84 78,597 -0.11(-0.34%)
Apr 30, 2021 31.89 32.57 31.42 31.95 196,934 -0.12(-0.36%)
Apr 29, 2021 33.05 33.05 31.75 32.07 97,157 -1.23(-3.69%)
Apr 28, 2021 33.70 34.27 33.04 33.29 83,951 -0.49(-1.46%)
Apr 27, 2021 34.24 34.39 33.31 33.79 198,431 -0.42(-1.23%)
Apr 26, 2021 32.52 34.48 32.44 34.21 121,983 +1.66(+5.09%)
Apr 23, 2021 32.12 33.24 32.05 32.55 163,882 +0.68(+2.12%)
Apr 22, 2021 31.61 32.44 31.01 31.88 283,658 +0.15(+0.46%)
Apr 21, 2021 29.20 32.47 29.05 31.73 543,389 +2.35(+8.01%)
Apr 20, 2021 30.47 30.80 29.34 29.38 202,967 -1.23(-4.03%)
Apr 19, 2021 31.64 31.72 30.02 30.61 235,631 -1.37(-4.29%)
Apr 16, 2021 32.84 32.84 31.52 31.99 155,068 -0.33(-1.03%)
Apr 15, 2021 33.21 33.21 32.01 32.32 142,331 -0.57(-1.72%)
Apr 14, 2021 32.79 33.58 32.17 32.89 347,097 -0.01(-0.02%)
Apr 13, 2021 32.75 33.48 32.38 32.89 346,528 +0.16(+0.49%)
Apr 12, 2021 33.42 33.73 32.42 32.73 148,477 -0.77(-2.30%)
Apr 09, 2021 33.89 33.89 32.93 33.50 148,044 -0.70(-2.04%)
Apr 08, 2021 32.97 34.53 32.68 34.20 177,583 +1.63(+5.02%)
Apr 07, 2021 34.03 34.35 32.25 32.57 223,020 -1.66(-4.86%)
Apr 06, 2021 34.85 34.85 33.46 34.23 401,334 -0.89(-2.54%)
Apr 05, 2021 35.26 35.29 33.86 35.12 236,082 -0.02(-0.06%)
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.