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
)
6.460
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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, 2024
6.580
6.580
6.060
6.460
179,306
-0.30(-4.44%)
May 07, 2024
6.880
6.880
6.710
6.760
154,504
-0.09(-1.31%)
May 06, 2024
6.620
6.905
6.620
6.850
127,544
+0.24(+3.63%)
May 03, 2024
6.970
7.000
6.580
6.610
110,533
-0.21(-3.08%)
May 02, 2024
6.890
6.890
6.790
6.820
80,632
-0.02(-0.29%)
May 01, 2024
6.620
6.980
6.620
6.840
152,524
+0.25(+3.79%)
Apr 30, 2024
6.640
6.680
6.580
6.590
189,975
-0.10(-1.49%)
Apr 29, 2024
6.770
6.840
6.670
6.690
111,108
-0.05(-0.74%)
Apr 26, 2024
6.680
6.770
6.670
6.740
76,291
+0.08(+1.20%)
Apr 25, 2024
6.600
6.660
6.500
6.660
162,370
-0.06(-0.89%)
Apr 24, 2024
6.690
6.745
6.625
6.720
91,438
+0.00(+0.00%)
Apr 23, 2024
6.570
6.790
6.570
6.720
107,775
+0.14(+2.13%)
Apr 22, 2024
6.690
6.690
6.545
6.580
135,992
-0.05(-0.75%)
Apr 19, 2024
6.600
6.660
6.570
6.630
118,139
+0.00(+0.00%)
Apr 18, 2024
6.730
6.820
6.610
6.630
149,954
-0.09(-1.34%)
Apr 17, 2024
6.820
6.870
6.710
6.720
104,581
-0.04(-0.59%)
Apr 16, 2024
6.690
6.790
6.610
6.760
229,962
+0.01(+0.15%)
Apr 15, 2024
6.960
6.990
6.750
6.750
113,524
-0.24(-3.43%)
Apr 12, 2024
7.080
7.110
6.974
6.990
151,606
-0.20(-2.78%)
Apr 11, 2024
6.980
7.190
6.955
7.190
137,856
+0.22(+3.16%)
Apr 10, 2024
7.080
7.095
6.885
6.970
161,809
-0.31(-4.26%)
Apr 09, 2024
7.100
7.290
7.100
7.280
169,968
+0.20(+2.82%)
Apr 08, 2024
7.000
7.140
6.990
7.080
129,185
+0.13(+1.87%)
Apr 05, 2024
7.080
7.107
6.910
6.950
151,903
-0.13(-1.84%)
Apr 04, 2024
7.000
7.190
7.000
7.080
172,612
+0.18(+2.61%)
Apr 03, 2024
6.790
6.960
6.790
6.900
184,053
+0.00(+0.00%)
Apr 02, 2024
7.060
7.060
6.800
6.900
211,023
-0.31(-4.30%)
Apr 01, 2024
7.170
7.250
7.090
7.210
357,082
+0.07(+0.98%)
Mar 28, 2024
7.200
7.380
7.130
7.140
153,273
-0.02(-0.28%)
Mar 27, 2024
6.970
7.170
6.960
7.160
135,852
+0.27(+3.92%)
Mar 26, 2024
6.920
6.970
6.875
6.890
167,950
+0.03(+0.44%)
Mar 25, 2024
6.900
6.950
6.820
6.860
85,193
-0.03(-0.44%)
Mar 22, 2024
6.980
7.005
6.890
6.890
107,373
-0.09(-1.29%)
Mar 21, 2024
6.950
7.055
6.950
6.980
152,497
+0.10(+1.45%)
Mar 20, 2024
6.760
6.900
6.640
6.880
172,738
+0.08(+1.18%)
Mar 19, 2024
6.680
6.850
6.680
6.800
168,825
+0.05(+0.74%)
Mar 18, 2024
6.680
6.825
6.610
6.750
183,449
+0.08(+1.20%)
Mar 15, 2024
6.540
6.670
6.520
6.670
519,290
+0.12(+1.83%)
Mar 14, 2024
6.600
6.600
6.490
6.550
130,142
-0.08(-1.21%)
Mar 13, 2024
6.620
6.685
6.570
6.630
219,084
+0.02(+0.30%)
Mar 12, 2024
6.640
6.705
6.570
6.610
251,963
-0.03(-0.45%)
Mar 11, 2024
6.720
6.810
6.610
6.640
140,138
-0.15(-2.21%)
Mar 08, 2024
6.800
6.970
6.790
6.790
174,266
+0.04(+0.59%)
Mar 07, 2024
6.740
6.780
6.690
6.750
142,896
+0.06(+0.90%)
Mar 06, 2024
6.730
6.750
6.580
6.690
211,374
+0.05(+0.75%)
Mar 05, 2024
6.770
6.800
6.620
6.640
268,054
-0.20(-2.92%)
Mar 04, 2024
6.830
6.935
6.770
6.840
232,808
+0.01(+0.15%)
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
.