U.S. markets closed

ON24, Inc. (ONTF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.16+0.46 (+1.13%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202141.1842.5640.8741.1641.1681,200
May 06, 202140.4740.8137.7840.7040.70190,500
May 05, 202142.3742.3740.2240.6440.6484,900
May 04, 202143.2843.3041.0042.0542.05116,800
May 03, 202144.6945.1742.9243.8543.8557,100
Apr 30, 202143.9244.8543.2644.0044.00143,100
Apr 29, 202145.5145.5143.7244.1644.1670,500
Apr 28, 202146.4147.2045.5045.8545.8560,800
Apr 27, 202147.1547.3645.8746.5346.53144,100
Apr 26, 202144.7847.4844.6747.1147.1188,600
Apr 23, 202144.2345.7844.1444.8344.83119,100
Apr 22, 202143.5344.6742.7143.9043.90206,000
Apr 21, 202140.2244.7140.0043.7043.70394,600
Apr 20, 202141.9642.4240.4140.4640.46147,400
Apr 19, 202143.5843.6841.3442.1642.16171,100
Apr 16, 202145.2345.2343.4144.0544.05112,400
Apr 15, 202145.7445.7444.0844.5144.51103,300
Apr 14, 202145.1646.2544.3045.2945.29252,000
Apr 13, 202145.1046.1144.6045.3045.30251,600
Apr 12, 202146.0246.4544.6545.0845.08107,800
Apr 09, 202146.6746.6745.3546.1446.14107,600
Apr 08, 202145.4147.5645.0047.1047.10128,900
Apr 07, 202146.8747.3044.4244.8544.85161,900
Apr 06, 202148.0048.0046.0847.1447.14291,400
Apr 05, 202148.5648.6046.6348.3748.37171,400
Apr 01, 202149.1150.0047.3448.4048.40237,100
Mar 31, 202143.8248.5543.8248.5148.51195,400
Mar 30, 202145.6645.8342.9143.2043.20322,900
Mar 29, 202149.0049.5945.4545.5945.59320,100
Mar 26, 202151.1152.6548.1349.6349.63170,500
Mar 25, 202151.0052.2850.0151.1551.15272,600
Mar 24, 202153.7953.7952.1252.2252.22120,600
Mar 23, 202152.6954.1651.7153.8453.84135,800
Mar 22, 202155.0755.6452.0052.2452.24236,600
Mar 19, 202154.2256.7652.9655.2155.211,410,500
Mar 18, 202152.8055.6552.2453.5253.52324,100
Mar 17, 202153.6753.6751.0053.2253.22184,200
Mar 16, 202157.9757.9754.3654.7154.7198,100
Mar 15, 202156.7057.9254.9057.1357.13207,900
Mar 12, 202155.4155.8954.0255.8955.89139,700
Mar 11, 202154.0956.5653.6756.1756.17177,900
Mar 10, 202156.0057.0152.5552.6852.68221,500
Mar 09, 202152.9756.4752.2155.4155.41432,800
Mar 08, 202152.2153.6049.5951.5751.57383,700
Mar 05, 202150.0752.6445.9049.2549.25417,500
Mar 04, 202154.6554.8947.0149.4649.46626,600
Mar 03, 202161.9061.9054.6255.6455.64371,600
Mar 02, 202164.0964.3761.4862.3362.33210,300
Mar 01, 202160.9864.5059.1563.4063.40345,400
Feb 26, 202155.2056.7252.2656.5656.56250,800
Feb 25, 202155.0056.8954.9955.2655.26243,800
Feb 24, 202156.4557.0054.3655.8555.85428,700
Feb 23, 202160.0060.0046.3756.0056.00714,500
Feb 22, 202167.0067.0061.1361.5961.59246,400
Feb 19, 202164.5467.5264.5467.5267.52233,000
Feb 18, 202165.4865.7063.0064.9964.99303,500
Feb 17, 202166.0166.9965.1766.4066.40194,600
Feb 16, 202166.0767.1065.5966.7066.70272,700
Feb 12, 202168.3768.8165.0065.0065.00474,700
Feb 11, 202170.8370.8367.3168.0268.02324,900
Feb 10, 202175.0075.0069.5570.4870.48438,200
Feb 09, 202172.0074.9271.2574.5074.501,059,300
Feb 08, 202169.4173.6569.4172.7272.72703,800
Feb 05, 202168.6171.2467.2569.0069.00746,900
Feb 04, 202169.0070.4465.0067.2567.251,423,100
Feb 03, 202177.0081.9870.2570.8270.827,620,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.