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
-0.110 (-1.80%)
Official Closing 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 (%)
Feb 29, 2024
7.020
7.060
6.910
7.020
324,054
+0.07(+1.01%)
Feb 28, 2024
7.170
7.210
6.940
6.950
311,552
-0.35(-4.79%)
Feb 27, 2024
7.290
7.480
7.280
7.300
278,763
+0.14(+1.96%)
Feb 26, 2024
7.040
7.320
7.040
7.160
511,927
+0.10(+1.42%)
Feb 23, 2024
7.980
8.280
6.540
7.060
821,165
-0.64(-8.31%)
Feb 22, 2024
7.770
7.820
7.620
7.700
330,556
-0.10(-1.28%)
Feb 21, 2024
7.930
7.933
7.700
7.800
319,375
-0.25(-3.11%)
Feb 20, 2024
8.140
8.300
8.030
8.050
350,386
-0.25(-3.01%)
Feb 16, 2024
8.230
8.345
8.170
8.300
306,769
+0.01(+0.12%)
Feb 15, 2024
8.020
8.300
7.920
8.290
290,434
+0.35(+4.41%)
Feb 14, 2024
7.700
7.990
7.700
7.940
235,088
+0.40(+5.31%)
Feb 13, 2024
7.750
7.910
7.510
7.540
327,177
-0.52(-6.45%)
Feb 12, 2024
8.050
8.200
8.050
8.060
289,421
+0.00(+0.00%)
Feb 09, 2024
7.970
8.105
7.965
8.060
244,701
+0.12(+1.51%)
Feb 08, 2024
7.810
8.000
7.790
7.940
176,009
+0.10(+1.28%)
Feb 07, 2024
7.790
7.880
7.690
7.840
183,971
+0.08(+1.03%)
Feb 06, 2024
7.690
7.795
7.660
7.760
188,102
+0.10(+1.31%)
Feb 05, 2024
7.690
7.712
7.495
7.660
224,758
-0.11(-1.42%)
Feb 02, 2024
7.760
7.830
7.680
7.770
183,324
-0.05(-0.64%)
Feb 01, 2024
7.670
7.880
7.670
7.820
193,757
+0.17(+2.22%)
Jan 31, 2024
7.650
7.835
7.485
7.650
311,395
-0.13(-1.67%)
Jan 30, 2024
7.950
7.960
7.740
7.780
267,631
-0.20(-2.51%)
Jan 29, 2024
7.680
7.990
7.640
7.980
192,916
+0.31(+4.04%)
Jan 26, 2024
7.620
7.695
7.595
7.670
132,480
+0.08(+1.05%)
Jan 25, 2024
7.670
7.830
7.580
7.590
171,881
+0.02(+0.26%)
Jan 24, 2024
7.740
7.740
7.540
7.570
253,086
-0.04(-0.53%)
Jan 23, 2024
7.500
7.725
7.435
7.610
234,436
+0.20(+2.70%)
Jan 22, 2024
7.200
7.410
7.190
7.410
253,468
+0.29(+4.07%)
Jan 19, 2024
7.150
7.150
7.020
7.120
224,322
+0.03(+0.42%)
Jan 18, 2024
7.090
7.165
7.010
7.090
251,926
+0.09(+1.29%)
Jan 17, 2024
6.980
7.005
6.880
7.000
197,068
-0.04(-0.57%)
Jan 16, 2024
7.080
7.140
7.020
7.040
196,494
-0.11(-1.54%)
Jan 12, 2024
7.020
7.190
6.970
7.150
372,773
+0.22(+3.17%)
Jan 11, 2024
7.000
7.030
6.840
6.930
302,259
-0.07(-1.00%)
Jan 10, 2024
6.950
7.030
6.950
7.000
239,095
+0.05(+0.72%)
Jan 09, 2024
6.970
7.035
6.910
6.950
267,473
-0.10(-1.42%)
Jan 08, 2024
6.860
7.105
6.835
7.050
275,524
+0.22(+3.22%)
Jan 05, 2024
7.000
7.110
6.820
6.830
226,135
-0.24(-3.39%)
Jan 04, 2024
7.130
7.180
7.050
7.070
231,521
-0.04(-0.56%)
Jan 03, 2024
7.350
7.440
7.110
7.110
233,670
-0.33(-4.44%)
Jan 02, 2024
7.820
7.820
7.420
7.440
248,986
-0.44(-5.58%)
Dec 29, 2023
7.940
8.030
7.855
7.880
272,505
-0.10(-1.25%)
Dec 28, 2023
8.000
8.025
7.950
7.980
255,748
-0.04(-0.50%)
Dec 27, 2023
7.960
8.110
7.950
8.020
320,261
-0.02(-0.25%)
Dec 26, 2023
7.980
8.105
7.970
8.040
207,246
+0.04(+0.50%)
Dec 22, 2023
7.790
8.025
7.750
8.000
404,167
+0.31(+4.03%)
Dec 21, 2023
7.590
7.710
7.530
7.690
1,271,491
+0.16(+2.12%)
Dec 20, 2023
7.660
7.700
7.525
7.530
289,471
-0.14(-1.83%)
Dec 19, 2023
7.620
7.770
7.600
7.670
384,196
+0.13(+1.72%)
Dec 18, 2023
7.570
7.610
7.450
7.540
316,245
-0.03(-0.40%)
Dec 15, 2023
7.780
7.780
7.520
7.570
710,858
-0.16(-2.07%)
Dec 14, 2023
7.900
7.950
7.630
7.730
421,659
-0.08(-1.02%)
Dec 13, 2023
7.400
7.820
7.370
7.810
353,057
+0.43(+5.83%)
Dec 12, 2023
7.510
7.510
7.285
7.380
238,127
-0.13(-1.73%)
Dec 11, 2023
7.550
7.600
7.480
7.510
221,611
-0.03(-0.40%)
Dec 08, 2023
7.340
7.580
7.340
7.540
307,799
+0.14(+1.89%)
Dec 07, 2023
7.410
7.440
7.300
7.400
271,331
-0.03(-0.40%)
Dec 06, 2023
7.700
7.720
7.415
7.430
349,214
-0.26(-3.38%)
Dec 05, 2023
7.770
7.830
7.660
7.690
259,957
-0.16(-2.04%)
Dec 04, 2023
7.600
7.870
7.586
7.850
375,125
+0.20(+2.61%)
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
.