Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ON24 Inc | ONTF | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.04 | -0.60% | 6.65 | 11:32:03 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.64 | 6.64 | 6.68 | 6.69 |
ONTF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.57 | 6.84 | 6.50 | 6.70 | 109,441 | 0.08 | 1.22% |
| 1 Month | 6.98 | 7.29 | 6.50 | 6.86 | 142,504 | -0.33 | -4.73% |
| 3 Months | 7.69 | 8.345 | 6.49 | 7.16 | 218,712 | -1.04 | -13.52% |
| 6 Months | 6.01 | 8.345 | 5.975 | 7.25 | 283,101 | 0.64 | 10.65% |
| 1 Year | 8.66 | 9.55 | 5.73 | 7.38 | 319,171 | -2.01 | -23.21% |
| 3 Years | 43.92 | 45.17 | 5.73 | 14.36 | 422,485 | -37.27 | -84.86% |
| 5 Years | 77.00 | 81.15 | 5.73 | 17.17 | 417,667 | -70.35 | -91.36% |
ONTF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 6.69 | -0.05 | -0.74% | 6.77 | 6.84 | 6.67 | 111,108 |
| Apr 26 2024 | 6.74 | 0.08 | 1.20% | 6.68 | 6.77 | 6.67 | 76,291 |
| Apr 25 2024 | 6.66 | -0.06 | -0.89% | 6.60 | 6.66 | 6.50 | 162,370 |
| Apr 24 2024 | 6.72 | 0.00 | 0.00% | 6.69 | 6.745 | 6.625 | 91,438 |
| Apr 23 2024 | 6.72 | 0.14 | 2.13% | 6.57 | 6.79 | 6.57 | 107,775 |
| Apr 22 2024 | 6.58 | -0.05 | -0.75% | 6.69 | 6.69 | 6.545 | 135,992 |
| Apr 19 2024 | 6.63 | 0.00 | 0.00% | 6.60 | 6.66 | 6.57 | 118,139 |
| Apr 18 2024 | 6.63 | -0.09 | -1.34% | 6.73 | 6.82 | 6.61 | 149,954 |
| Apr 17 2024 | 6.72 | -0.04 | -0.59% | 6.82 | 6.87 | 6.71 | 104,581 |
| Apr 16 2024 | 6.76 | 0.01 | 0.15% | 6.69 | 6.79 | 6.61 | 229,962 |
| Apr 15 2024 | 6.75 | -0.24 | -3.43% | 6.96 | 6.99 | 6.75 | 113,524 |
| Apr 12 2024 | 6.99 | -0.20 | -2.78% | 7.08 | 7.11 | 6.9738 | 151,606 |
| Apr 11 2024 | 7.19 | 0.22 | 3.16% | 6.98 | 7.19 | 6.955 | 137,856 |
| Apr 10 2024 | 6.97 | -0.31 | -4.26% | 7.08 | 7.095 | 6.885 | 161,808 |
| Apr 09 2024 | 7.28 | 0.20 | 2.82% | 7.10 | 7.29 | 7.10 | 169,968 |
| Apr 08 2024 | 7.08 | 0.13 | 1.87% | 7.00 | 7.14 | 6.99 | 129,185 |
| Apr 05 2024 | 6.95 | -0.13 | -1.84% | 7.08 | 7.1073 | 6.91 | 151,903 |
| Apr 04 2024 | 7.08 | 0.18 | 2.61% | 7.00 | 7.19 | 7.00 | 172,612 |
| Apr 03 2024 | 6.90 | 0.00 | 0.00% | 6.79 | 6.96 | 6.79 | 184,053 |
| Apr 02 2024 | 6.90 | -0.31 | -4.30% | 7.06 | 7.06 | 6.80 | 211,023 |
| Apr 01 2024 | 7.21 | 0.07 | 0.98% | 7.17 | 7.25 | 7.09 | 357,082 |
