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

ON24, Inc. Common Stock (NY:ONTF)

5.185 -0.015 (-0.29%)
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 1, 2025 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 (%)
Mar 31, 2025 5.270 5.305 5.150 5.200 206,938 -0.17(-3.17%)
Mar 28, 2025 5.590 5.590 5.290 5.370 179,783 -0.22(-3.94%)
Mar 27, 2025 5.590 5.621 5.530 5.590 121,088 +0.01(+0.18%)
Mar 26, 2025 5.650 5.690 5.535 5.580 97,211 -0.08(-1.41%)
Mar 25, 2025 5.630 5.690 5.605 5.660 92,789 +0.05(+0.89%)
Mar 24, 2025 5.600 5.660 5.485 5.610 139,552 +0.13(+2.37%)
Mar 21, 2025 5.300 5.510 5.220 5.480 255,614 +0.10(+1.86%)
Mar 20, 2025 5.410 5.490 5.360 5.380 94,678 -0.12(-2.18%)
Mar 19, 2025 5.520 5.540 5.420 5.500 170,447 -0.01(-0.18%)
Mar 18, 2025 5.560 5.560 5.420 5.510 222,160 -0.07(-1.25%)
Mar 17, 2025 5.790 5.840 5.570 5.580 128,782 -0.26(-4.45%)
Mar 14, 2025 5.760 5.910 5.610 5.840 259,663 +0.24(+4.29%)
Mar 13, 2025 5.700 5.705 5.580 5.600 191,688 -0.14(-2.44%)
Mar 12, 2025 5.700 5.840 5.570 5.740 182,951 +0.09(+1.59%)
Mar 11, 2025 5.580 5.735 5.500 5.650 243,140 +0.15(+2.73%)
Mar 10, 2025 5.620 5.650 5.495 5.500 210,857 -0.24(-4.18%)
Mar 07, 2025 5.740 5.850 5.650 5.740 180,187 +0.00(+0.00%)
Mar 06, 2025 5.640 5.860 5.560 5.740 168,689 +0.08(+1.41%)
Mar 05, 2025 5.570 5.680 5.450 5.660 225,031 +0.04(+0.71%)
Mar 04, 2025 5.420 5.660 5.420 5.620 200,901 +0.12(+2.18%)
Mar 03, 2025 5.560 5.680 5.400 5.500 329,967 -0.08(-1.43%)
Feb 28, 2025 5.560 5.590 5.400 5.580 288,825 +0.02(+0.36%)
Feb 27, 2025 5.770 5.780 5.500 5.560 225,660 -0.23(-3.97%)
Feb 26, 2025 5.960 5.960 5.640 5.790 169,479 -0.25(-4.14%)
Feb 25, 2025 6.100 6.100 5.960 6.040 135,459 -0.05(-0.82%)
Feb 24, 2025 6.190 6.190 5.980 6.090 153,844 -0.02(-0.33%)
Feb 21, 2025 6.430 6.430 6.090 6.110 113,377 -0.24(-3.78%)
Feb 20, 2025 6.580 6.580 6.280 6.350 82,093 -0.29(-4.37%)
Feb 19, 2025 6.820 6.880 6.630 6.640 77,902 -0.31(-4.46%)
Feb 18, 2025 6.880 7.000 6.830 6.950 83,664 +0.04(+0.58%)
Feb 14, 2025 6.920 7.000 6.910 6.910 50,023 -0.02(-0.29%)
Feb 13, 2025 6.690 6.940 6.670 6.930 77,852 +0.26(+3.90%)
Feb 12, 2025 6.600 6.730 6.600 6.670 85,835 -0.03(-0.45%)
Feb 11, 2025 6.710 6.800 6.620 6.700 130,757 -0.08(-1.18%)
Feb 10, 2025 6.990 6.990 6.740 6.780 108,780 -0.12(-1.74%)
Feb 07, 2025 6.950 6.995 6.875 6.900 55,430 -0.07(-1.00%)
Feb 06, 2025 7.030 7.035 6.960 6.970 50,958 -0.04(-0.57%)
Feb 05, 2025 6.930 7.025 6.915 7.010 71,994 +0.12(+1.74%)
Feb 04, 2025 6.850 6.980 6.840 6.890 73,425 +0.05(+0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.