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
)
6.000
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 30, 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 (%)
May 08, 2023
6.408
6.463
6.200
6.230
248,898
-0.18(-2.77%)
May 05, 2023
6.430
6.456
6.230
6.408
288,853
+0.04(+0.58%)
May 04, 2023
6.504
6.571
6.349
6.371
335,762
-0.14(-2.16%)
May 03, 2023
6.445
6.593
6.393
6.511
420,077
+0.07(+1.03%)
May 02, 2023
6.541
6.604
6.423
6.445
280,530
-0.10(-1.58%)
May 01, 2023
6.415
6.567
6.415
6.549
286,875
+0.10(+1.61%)
Apr 28, 2023
6.400
6.563
6.371
6.445
288,134
+0.01(+0.12%)
Apr 27, 2023
6.408
6.519
6.400
6.437
332,826
+0.06(+0.93%)
Apr 26, 2023
6.297
6.474
6.297
6.378
284,264
+0.07(+1.18%)
Apr 25, 2023
6.356
6.460
6.282
6.304
325,469
-0.14(-2.18%)
Apr 24, 2023
6.482
6.578
6.356
6.445
275,351
-0.14(-2.14%)
Apr 21, 2023
6.400
6.593
6.400
6.586
247,591
+0.19(+2.89%)
Apr 20, 2023
6.371
6.600
6.356
6.400
212,281
-0.04(-0.58%)
Apr 19, 2023
6.378
6.504
6.247
6.437
268,328
+0.01(+0.12%)
Apr 18, 2023
6.571
6.600
6.386
6.430
271,036
-0.13(-1.92%)
Apr 17, 2023
6.608
6.674
6.534
6.556
219,839
-0.03(-0.45%)
Apr 14, 2023
6.549
6.608
6.511
6.586
225,539
-0.02(-0.34%)
Apr 13, 2023
6.371
6.667
6.345
6.608
287,515
+0.25(+3.96%)
Apr 12, 2023
6.630
6.678
6.352
6.356
237,517
-0.23(-3.49%)
Apr 11, 2023
6.408
6.686
6.408
6.586
549,811
+0.16(+2.54%)
Apr 10, 2023
6.319
6.445
6.260
6.423
301,325
+0.04(+0.70%)
Apr 06, 2023
6.334
6.426
6.245
6.378
314,799
+0.01(+0.12%)
Apr 05, 2023
6.415
6.460
6.289
6.371
346,479
-0.07(-1.15%)
Apr 04, 2023
6.489
6.571
6.334
6.445
359,258
-0.04(-0.57%)
Apr 03, 2023
6.430
6.504
6.326
6.482
426,423
-0.01(-0.11%)
Mar 31, 2023
6.230
6.497
6.230
6.489
335,287
+0.28(+4.53%)
Mar 30, 2023
6.186
6.274
6.171
6.208
257,525
+0.05(+0.84%)
Mar 29, 2023
6.060
6.215
6.060
6.156
269,846
+0.11(+1.84%)
Mar 28, 2023
6.074
6.126
5.930
6.045
289,001
-0.04(-0.73%)
Mar 27, 2023
5.993
6.145
5.993
6.089
322,653
+0.10(+1.61%)
Mar 24, 2023
5.978
6.104
5.919
5.993
362,714
-0.01(-0.25%)
Mar 23, 2023
5.874
6.023
5.845
6.008
376,761
+0.20(+3.44%)
Mar 22, 2023
5.860
5.978
5.771
5.808
390,772
-0.07(-1.13%)
Mar 21, 2023
5.674
5.919
5.674
5.874
675,892
+0.25(+4.48%)
Mar 20, 2023
5.689
5.778
5.334
5.623
864,911
-0.13(-2.19%)
Mar 17, 2023
5.793
5.897
5.689
5.748
1,160,281
-0.05(-0.89%)
Mar 16, 2023
5.719
5.874
5.674
5.800
624,842
+0.07(+1.16%)
Mar 15, 2023
5.497
5.756
5.497
5.734
718,323
+0.08(+1.44%)
Mar 14, 2023
5.741
5.821
5.519
5.652
472,455
+0.01(+0.26%)
Mar 13, 2023
5.445
5.771
5.445
5.637
556,852
+0.24(+4.53%)
Mar 10, 2023
5.504
5.526
5.348
5.393
451,764
-0.16(-2.93%)
Mar 09, 2023
5.704
5.786
5.474
5.556
318,568
-0.16(-2.72%)
Mar 08, 2023
5.748
5.793
5.689
5.711
391,636
-0.04(-0.64%)
Mar 07, 2023
5.808
6.037
5.726
5.748
581,847
-0.07(-1.27%)
Mar 06, 2023
5.971
5.971
5.637
5.823
709,902
-0.18(-2.96%)
Mar 03, 2023
5.963
6.126
5.945
6.000
513,061
+0.02(+0.37%)
Mar 02, 2023
5.704
5.986
5.482
5.978
693,559
+0.19(+3.20%)
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
.