Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ON24, Inc. (ONTF)

NYSE - Nasdaq Real Time Price. Currency in USD
7.59+0.03 (+0.40%)
At close: 04:00PM EST
7.59 0.00 (0.00%)
After hours: 05:44PM EST
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20227.537.767.387.597.59804,486
Dec 02, 20227.868.147.377.567.561,381,100
Dec 01, 20227.628.117.628.048.04566,800
Nov 30, 20227.377.707.287.657.65747,600
Nov 29, 20227.517.587.357.407.40560,000
Nov 28, 20227.327.687.327.577.57709,200
Nov 25, 20227.407.537.387.427.42456,500
Nov 23, 20227.367.497.227.437.43820,300
Nov 22, 20227.427.497.237.397.39511,900
Nov 21, 20227.677.677.397.467.46676,000
Nov 18, 20227.807.807.467.617.61701,900
Nov 17, 20227.607.707.507.597.59357,400
Nov 16, 20227.817.977.737.807.80311,100
Nov 15, 20228.008.137.857.937.93284,900
Nov 14, 20227.928.067.837.867.86256,100
Nov 11, 20227.618.117.608.028.02427,900
Nov 10, 20227.507.607.067.607.60569,600
Nov 09, 20227.207.306.956.996.99288,100
Nov 08, 20227.497.577.217.297.29252,100
Nov 07, 20227.367.527.327.457.45216,000
Nov 04, 20227.387.387.077.327.32473,400
Nov 03, 20227.517.587.407.417.41232,400
Nov 02, 20227.998.127.567.577.57179,300
Nov 01, 20228.278.328.018.068.06184,200
Oct 31, 20227.948.297.948.148.14272,300
Oct 28, 20227.628.157.628.038.03407,100
Oct 27, 20228.178.247.747.767.76349,300
Oct 26, 20228.058.457.908.108.10398,800
Oct 25, 20228.058.218.008.008.00212,100
Oct 24, 20228.008.127.877.997.99366,400
Oct 21, 20228.138.137.748.028.02277,700
Oct 20, 20228.448.718.138.148.14198,000
Oct 19, 20228.808.918.448.648.64164,000
Oct 18, 20228.959.038.858.928.92191,200
Oct 17, 20228.558.818.558.758.752,558,400
Oct 14, 20228.788.858.358.388.38223,500
Oct 13, 20228.388.848.308.758.75245,600
Oct 12, 20228.458.638.278.578.57190,300
Oct 11, 20228.958.988.338.508.50385,200
Oct 10, 20229.249.248.909.009.00206,100
Oct 07, 20229.149.218.979.169.16244,100
Oct 06, 20229.189.389.159.299.29185,600
Oct 05, 20229.129.309.009.269.26139,200
Oct 04, 20228.999.248.899.239.23230,500
Oct 03, 20228.988.988.518.878.87314,100
Sep 30, 20228.748.918.718.808.80334,100
Sep 29, 20228.768.768.518.698.69181,000
Sep 28, 20228.689.018.688.908.90167,900
Sep 27, 20228.608.778.528.708.70202,300
Sep 26, 20228.768.938.408.528.52174,700
Sep 23, 20228.328.848.328.808.80280,500
Sep 22, 20228.588.628.428.498.49160,700
Sep 21, 20228.708.948.558.688.68250,000
Sep 20, 20228.638.688.448.628.62337,400
Sep 19, 20228.708.818.508.678.67375,500
Sep 16, 20228.838.928.548.848.842,015,700
Sep 15, 20229.769.868.988.998.99494,500
Sep 14, 20229.599.809.449.769.76449,200
Sep 13, 20229.669.779.489.569.56294,500
Sep 12, 20229.829.939.729.879.87195,700
Sep 09, 20229.5310.129.539.809.80295,700
Sep 08, 20228.969.458.909.439.43292,900
Sep 07, 20228.929.118.749.059.05403,100
Sep 06, 20228.499.058.489.029.02485,500
Sep 02, 20228.828.928.518.598.59357,900
Sep 01, 20228.868.898.618.788.78367,700
Aug 31, 20228.929.008.708.968.96777,900
Aug 30, 20229.079.198.828.898.89258,300
Aug 29, 20229.039.178.929.019.01206,700
Aug 26, 20229.619.658.889.039.03202,100
Aug 25, 20229.739.739.559.639.63176,800
Aug 24, 20229.519.759.519.629.62182,800
Aug 23, 20229.709.799.549.599.59270,700
Aug 22, 20229.909.939.619.799.79209,100
Aug 19, 202210.0610.069.8610.0210.02180,400
Aug 18, 20229.9910.249.9810.1510.15106,500
Aug 17, 202210.0710.199.9510.0910.09192,400
Aug 16, 202210.1910.249.9910.1810.18156,500
Aug 15, 202210.3110.4410.0410.2610.26343,200
Aug 12, 202210.2010.2910.1310.2910.29240,700
Aug 11, 202210.4310.4310.0510.2010.20427,700
Aug 10, 202211.3611.5210.2310.4610.46523,900
Aug 09, 202210.3410.4010.1510.3310.33221,800
Aug 08, 202210.4610.4910.3010.4310.43136,700
Aug 05, 202210.3310.5510.0610.3610.36136,400
Aug 04, 202210.6210.6710.4310.5910.59153,300
Aug 03, 202210.1910.5910.1410.5310.53210,500
Aug 02, 20229.6210.059.5710.0310.03221,000
Aug 01, 20229.489.659.329.629.62190,900
Jul 29, 20229.609.809.439.619.61218,200
Jul 28, 20229.759.799.319.649.64159,500
Jul 27, 20229.769.769.349.629.62176,700
Jul 26, 20229.809.809.469.609.60103,600
Jul 25, 20229.919.939.659.779.77168,000
Jul 22, 202210.1210.259.809.899.89113,400
Jul 21, 20229.9510.149.9210.1410.14134,200
Jul 20, 20229.7910.319.7510.0710.07182,000
Jul 19, 20229.569.759.259.709.70192,800
Jul 18, 20229.569.749.229.349.34142,200
Jul 15, 20229.379.479.119.399.39149,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement