Canada markets open in 6 hours 45 minutes

ON24, Inc. (ONTF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.82-0.02 (-0.29%)
At close: 04:00PM EDT
7.00 +0.18 (+2.64%)
After hours: 06:01PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20246.896.896.796.826.8280,600
May 01, 20246.626.986.626.846.84152,500
Apr 30, 20246.646.686.586.596.59190,000
Apr 29, 20246.776.846.676.696.69111,100
Apr 26, 20246.686.776.676.746.7476,300
Apr 25, 20246.606.666.506.666.66162,400
Apr 24, 20246.696.746.636.726.7291,400
Apr 23, 20246.576.796.576.726.72107,800
Apr 22, 20246.696.696.556.586.58136,000
Apr 19, 20246.606.666.576.636.63118,100
Apr 18, 20246.736.826.616.636.63150,000
Apr 17, 20246.826.876.716.726.72104,600
Apr 16, 20246.696.796.616.766.76230,000
Apr 15, 20246.966.996.756.756.75113,500
Apr 12, 20247.087.116.976.996.99151,600
Apr 11, 20246.987.196.957.197.19137,900
Apr 10, 20247.087.096.896.976.97161,800
Apr 09, 20247.107.297.107.287.28170,000
Apr 08, 20247.007.146.997.087.08129,200
Apr 05, 20247.087.116.916.956.95151,900
Apr 04, 20247.007.197.007.087.08172,600
Apr 03, 20246.796.966.796.906.90184,100
Apr 02, 20247.067.066.806.906.90211,000
Apr 01, 20247.177.257.097.217.21357,100
Mar 28, 20247.207.387.137.147.14153,300
Mar 27, 20246.977.176.967.167.16135,900
Mar 26, 20246.926.976.886.896.89168,000
Mar 25, 20246.906.956.826.866.8685,200
Mar 22, 20246.987.016.896.896.89107,400
Mar 21, 20246.957.056.956.986.98152,400
Mar 20, 20246.766.906.646.886.88172,700
Mar 19, 20246.686.856.686.806.80168,800
Mar 18, 20246.686.826.616.756.75183,400
Mar 15, 20246.546.676.526.676.67519,300
Mar 14, 20246.606.606.496.556.55130,100
Mar 13, 20246.626.686.576.636.63219,100
Mar 12, 20246.646.706.576.616.61252,000
Mar 11, 20246.726.816.616.646.64140,100
Mar 08, 20246.806.976.796.796.79174,300
Mar 07, 20246.746.786.696.756.75142,900
Mar 06, 20246.736.756.586.696.69211,400
Mar 05, 20246.776.806.626.646.64268,100
Mar 04, 20246.836.936.776.846.84232,800
Mar 01, 20247.017.016.806.836.83379,700
Feb 29, 20247.027.066.917.027.02324,100
Feb 28, 20247.177.216.946.956.95311,600
Feb 27, 20247.297.487.287.307.30278,800
Feb 26, 20247.047.327.047.167.16511,900
Feb 23, 20247.988.286.547.067.06821,200
Feb 22, 20247.777.827.627.707.70330,600
Feb 21, 20247.937.937.707.807.80319,400
Feb 20, 20248.148.308.038.058.05350,400
Feb 16, 20248.238.358.178.308.30306,800
Feb 15, 20248.028.307.928.298.29290,400
Feb 14, 20247.707.997.707.947.94235,100
Feb 13, 20247.757.917.517.547.54327,200
Feb 12, 20248.058.208.058.068.06289,400
Feb 09, 20247.978.107.978.068.06244,700
Feb 08, 20247.818.007.797.947.94176,000
Feb 07, 20247.797.887.697.847.84184,000
Feb 06, 20247.697.807.667.767.76188,100
Feb 05, 20247.697.717.497.667.66224,800
Feb 02, 20247.767.837.687.777.77183,300
Feb 01, 20247.677.887.677.827.82193,800
Jan 31, 20247.657.847.497.657.65311,400
Jan 30, 20247.957.967.747.787.78267,600
Jan 29, 20247.687.997.647.987.98192,900
Jan 26, 20247.627.707.597.677.67132,500
Jan 25, 20247.677.837.587.597.59171,900
Jan 24, 20247.747.747.547.577.57253,100
Jan 23, 20247.507.727.437.617.61233,100
Jan 22, 20247.207.417.197.417.41253,500
Jan 19, 20247.157.157.027.127.12224,300
Jan 18, 20247.097.167.017.097.09251,900
Jan 17, 20246.987.016.887.007.00197,100
Jan 16, 20247.087.147.027.047.04196,500
Jan 12, 20247.027.196.977.157.15372,800
Jan 11, 20247.007.036.846.936.93302,300
Jan 10, 20246.957.036.957.007.00239,100
Jan 09, 20246.977.036.916.956.95267,500
Jan 08, 20246.867.116.847.057.05275,500
Jan 05, 20247.007.116.826.836.83226,100
Jan 04, 20247.137.187.057.077.07231,500
Jan 03, 20247.357.447.117.117.11233,700
Jan 02, 20247.827.827.427.447.44249,000
Dec 29, 20237.948.037.867.887.88272,500
Dec 28, 20238.008.027.957.987.98255,700
Dec 27, 20237.968.117.958.028.02320,300
Dec 26, 20237.988.107.978.048.04207,200
Dec 22, 20237.798.027.758.008.00404,200
Dec 21, 20237.597.717.537.697.691,271,500
Dec 20, 20237.667.707.537.537.53289,500
Dec 19, 20237.627.777.607.677.67384,200
Dec 18, 20237.577.617.457.547.54316,200
Dec 15, 20237.787.787.527.577.57710,800
Dec 14, 20237.907.957.637.737.73421,700
Dec 13, 20237.407.827.377.817.81353,100
Dec 12, 20237.517.517.287.387.38238,100
Dec 11, 20237.557.607.487.517.51221,500
Dec 08, 20237.347.587.347.547.54307,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...