UK markets closed

ON24, Inc. (ONTF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.14-0.02 (-0.28%)
At close: 04:00PM EDT
7.14 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20247.207.387.147.147.14153,263
27 Mar 20246.977.176.967.167.16135,900
26 Mar 20246.926.976.886.896.89168,000
25 Mar 20246.906.956.826.866.8685,200
22 Mar 20246.987.016.896.896.89107,400
21 Mar 20246.957.056.956.986.98152,400
20 Mar 20246.766.906.646.886.88172,700
19 Mar 20246.686.856.686.806.80168,800
18 Mar 20246.686.826.616.756.75183,400
15 Mar 20246.546.676.526.676.67519,300
14 Mar 20246.606.606.496.556.55130,100
13 Mar 20246.626.686.576.636.63219,100
12 Mar 20246.646.706.576.616.61252,000
11 Mar 20246.726.816.616.646.64140,100
08 Mar 20246.806.976.796.796.79174,300
07 Mar 20246.746.786.696.756.75142,900
06 Mar 20246.736.756.586.696.69211,400
05 Mar 20246.776.806.626.646.64268,100
04 Mar 20246.836.936.776.846.84232,800
01 Mar 20247.017.016.806.836.83379,700
29 Feb 20247.027.066.917.027.02324,100
28 Feb 20247.177.216.946.956.95311,600
27 Feb 20247.297.487.287.307.30278,800
26 Feb 20247.047.327.047.167.16511,900
23 Feb 20247.988.286.547.067.06821,200
22 Feb 20247.777.827.627.707.70330,600
21 Feb 20247.937.937.707.807.80319,400
20 Feb 20248.148.308.038.058.05350,400
16 Feb 20248.238.358.178.308.30306,800
15 Feb 20248.028.307.928.298.29290,400
14 Feb 20247.707.997.707.947.94235,100
13 Feb 20247.757.917.517.547.54327,200
12 Feb 20248.058.208.058.068.06289,400
09 Feb 20247.978.107.978.068.06244,700
08 Feb 20247.818.007.797.947.94176,000
07 Feb 20247.797.887.697.847.84184,000
06 Feb 20247.697.807.667.767.76188,100
05 Feb 20247.697.717.497.667.66224,800
02 Feb 20247.767.837.687.777.77183,300
01 Feb 20247.677.887.677.827.82193,800
31 Jan 20247.657.847.497.657.65311,400
30 Jan 20247.957.967.747.787.78267,600
29 Jan 20247.687.997.647.987.98192,900
26 Jan 20247.627.707.597.677.67132,500
25 Jan 20247.677.837.587.597.59171,900
24 Jan 20247.747.747.547.577.57253,100
23 Jan 20247.507.727.437.617.61233,100
22 Jan 20247.207.417.197.417.41253,500
19 Jan 20247.157.157.027.127.12224,300
18 Jan 20247.097.167.017.097.09251,900
17 Jan 20246.987.016.887.007.00197,100
16 Jan 20247.087.147.027.047.04196,500
12 Jan 20247.027.196.977.157.15372,800
11 Jan 20247.007.036.846.936.93302,300
10 Jan 20246.957.036.957.007.00239,100
09 Jan 20246.977.036.916.956.95267,500
08 Jan 20246.867.116.847.057.05275,500
05 Jan 20247.007.116.826.836.83226,100
04 Jan 20247.137.187.057.077.07231,500
03 Jan 20247.357.447.117.117.11233,700
02 Jan 20247.827.827.427.447.44249,000
29 Dec 20237.948.037.867.887.88272,500
28 Dec 20238.008.027.957.987.98255,700
27 Dec 20237.968.117.958.028.02320,300
26 Dec 20237.988.107.978.048.04207,200
22 Dec 20237.798.027.758.008.00404,200
21 Dec 20237.597.717.537.697.691,271,500
20 Dec 20237.667.707.537.537.53289,500
19 Dec 20237.627.777.607.677.67384,200
18 Dec 20237.577.617.457.547.54316,200
15 Dec 20237.787.787.527.577.57710,800
14 Dec 20237.907.957.637.737.73421,700
13 Dec 20237.407.827.377.817.81353,100
12 Dec 20237.517.517.287.387.38238,100
11 Dec 20237.557.607.487.517.51221,500
08 Dec 20237.347.587.347.547.54307,800
07 Dec 20237.417.447.307.407.40271,300
06 Dec 20237.707.727.417.437.43349,200
05 Dec 20237.777.837.667.697.69260,000
04 Dec 20237.607.877.597.857.85375,000
01 Dec 20237.567.677.497.657.65565,300
30 Nov 20237.707.747.557.617.611,047,200
29 Nov 20237.547.737.547.687.68426,300
28 Nov 20237.317.537.307.487.48422,400
27 Nov 20237.297.397.197.327.32385,300
24 Nov 20237.097.337.097.297.29353,400
22 Nov 20237.107.167.057.097.09261,900
21 Nov 20236.977.056.897.017.01360,400
20 Nov 20236.857.056.857.057.05408,800
17 Nov 20236.776.886.716.886.88385,900
16 Nov 20236.987.076.776.786.78266,400
15 Nov 20237.137.206.977.047.04370,800
14 Nov 20237.097.296.927.167.16826,000
13 Nov 20236.776.966.776.926.92302,500
10 Nov 20236.586.886.556.856.85468,300
09 Nov 20236.636.706.346.586.58482,500
08 Nov 20236.887.226.596.746.74782,600
07 Nov 20236.276.456.256.456.45325,700
06 Nov 20236.376.376.236.256.25168,900
03 Nov 20236.206.346.106.336.33255,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...