ON24 Inc (ONTF)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.5 | 6 | 6.005 | 5.835 | 149823 | 5.91123724 | CS |
| 4 | 0.28 | 4.97335701599 | 5.63 | 6.005 | 5.36 | 160241 | 5.73613999 | CS |
| 12 | -1.05 | -15.0862068966 | 6.96 | 7.02 | 5.36 | 165680 | 6.16664705 | CS |
| 26 | -0.95 | -13.8483965015 | 6.86 | 8.345 | 5.36 | 205978 | 6.86074546 | CS |
| 52 | -2.38 | -28.7092882992 | 8.29 | 9.085 | 5.36 | 273753 | 7.02256357 | CS |
| 156 | -27.66 | -82.3949955317 | 33.57 | 40.03 | 5.36 | 411629 | 12.96390645 | CS |
| 260 | -71.09 | -92.3246753247 | 77 | 81.15 | 5.36 | 404861 | 16.93621837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 5.93 | -0.01 | -0.17 | 5.91 | 5.99 | 5.9 | 112793 |
| 1720040640 | 5.94 | -0.01 | -0.17 | 5.96 | 6.005 | 5.92 | 93287 |
| 1719960000 | 5.95 | 0.08 | 1.36 | 5.89 | 6.005 | 5.89 | 142694 |
| 1719873600 | 5.87 | 0.02 | 0.34 | 6 | 6 | 5.835 | 250519 |
| 1719614400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1719528000 | 5.85 | 0.13 | 2.27 | 5.74 | 5.93 | 5.74 | 179335 |
| 1719441600 | 5.72 | 0 | 0.00 | 5.68 | 5.8 | 5.67 | 186847 |
| 1719355200 | 5.72 | -0.03 | -0.52 | 5.73 | 5.78 | 5.6849999 | 169235 |
| 1719268800 | 5.75 | -0.1 | -1.71 | 5.83 | 5.9 | 5.74 | 153655 |
| 1719009600 | 5.85 | 0.1 | 1.74 | 5.73 | 5.865 | 5.68 | 322153 |
| 1718923200 | 5.75 | 0.23 | 4.17 | 5.54 | 5.78 | 5.54 | 166484 |
| 1718750400 | 5.5199999 | 0.01 | 0.18 | 5.5199999 | 5.575 | 5.5 | 217100 |
| 1718664000 | 5.51 | 0.06 | 1.10 | 5.41 | 5.5599999 | 5.36 | 131289 |
| 1718404800 | 5.45 | -0.1 | -1.80 | 5.49 | 5.555 | 5.445 | 116801 |
| 1718318400 | 5.55 | -0.14 | -2.46 | 5.7 | 5.7 | 5.495 | 107020 |
| 1718232000 | 5.69 | 0.03 | 0.53 | 5.8 | 5.88 | 5.69 | 116377 |
| 1718145600 | 5.66 | 0.04 | 0.71 | 5.59 | 5.67 | 5.58 | 115604 |
| 1718059200 | 5.62 | -0.07 | -1.23 | 5.63 | 5.665 | 5.58 | 142900 |
| 1717800000 | 5.69 | -0.1 | -1.73 | 5.7 | 5.8099999 | 5.67 | 111963 |
| 1717713600 | 5.79 | -0.07 | -1.19 | 5.85 | 5.95 | 5.78 | 182284 |
| 1717627200 | 5.86 | 0.11 | 1.91 | 5.8099999 | 5.88 | 5.6849999 | 249759 |
| 1717540800 | 5.75 | -0.04 | -0.69 | 5.76 | 5.8099999 | 5.71 | 248367 |
| 1717454400 | 5.79 | -0.15 | -2.53 | 5.96 | 5.99 | 5.745 | 239145 |
| 1717195200 | 5.94 | -0.06 | -1.00 | 6.0199999 | 6.1 | 5.8949999 | 168840 |
| 1717108800 | 6 | -0.11 | -1.80 | 6.12 | 6.1449999 | 6 | 159168 |
| 1717022400 | 6.11 | 0.07 | 1.16 | 6.0199999 | 6.165 | 6.0199999 | 212307 |
| 1716936000 | 6.04 | -0.13 | -2.11 | 6.18 | 6.21 | 6.015 | 188430 |
| 1716590400 | 6.17 | 0.01 | 0.16 | 6.18 | 6.26 | 6.15 | 189430 |
| 1716504000 | 6.16 | -0.11 | -1.75 | 6.28 | 6.29 | 6.1 | 254364 |
| 1716417600 | 6.2699999 | -0.08 | -1.26 | 6.36 | 6.48 | 6.255 | 269499 |
| 1716331200 | 6.35 | 0.02 | 0.32 | 6.3 | 6.41 | 6.23 | 217749 |
| 1716244800 | 6.33 | -0.07 | -1.09 | 6.4 | 6.49 | 6.29 | 250333 |
| 1715985600 | 6.4 | -0.14 | -2.14 | 6.45 | 6.54 | 6.35 | 127282 |
| 1715899200 | 6.54 | 0.06 | 0.93 | 6.44 | 6.58 | 6.42 | 129209 |
| 1715812800 | 6.48 | -0.03 | -0.46 | 6.59 | 6.6401 | 6.39 | 176046 |
| 1715726400 | 6.51 | 0.05 | 0.77 | 6.55 | 6.62 | 6.475 | 112955 |
| 1715640000 | 6.46 | 0.1 | 1.57 | 6.43 | 6.55 | 6.43 | 168699 |
| 1715380800 | 6.36 | 0.04 | 0.63 | 6.3 | 6.44 | 6.23 | 256516 |
| 1715294400 | 6.32 | -0.14 | -2.17 | 6.37 | 6.57 | 6.3099999 | 245904 |
| 1715208000 | 6.46 | -0.3 | -4.44 | 6.58 | 6.58 | 6.0599999 | 179306 |
| 1715121600 | 6.76 | -0.09 | -1.31 | 6.85 | 6.88 | 6.71 | 154504 |
| 1715035200 | 6.85 | 0.24 | 3.63 | 6.62 | 6.905 | 6.62 | 127544 |
| 1714776000 | 6.61 | -0.21 | -3.08 | 6.97 | 7.02 | 6.58 | 110533 |
| 1714689600 | 6.82 | -0.02 | -0.29 | 6.89 | 6.905 | 6.79 | 80632 |
| 1714603200 | 6.84 | 0.25 | 3.79 | 6.62 | 6.98 | 6.62 | 152524 |
| 1714516800 | 6.59 | -0.1 | -1.49 | 6.64 | 6.68 | 6.58 | 189575 |
| 1714430400 | 6.69 | -0.05 | -0.74 | 6.77 | 6.84 | 6.67 | 111108 |
| 1714171200 | 6.74 | 0.08 | 1.20 | 6.68 | 6.77 | 6.67 | 76291 |
| 1714084800 | 6.66 | -0.06 | -0.89 | 6.6 | 6.66 | 6.5 | 162370 |
| 1713998400 | 6.72 | 0 | 0.00 | 6.69 | 6.745 | 6.625 | 91438 |
| 1713912000 | 6.72 | 0.14 | 2.13 | 6.57 | 6.79 | 6.57 | 107775 |
| 1713825600 | 6.58 | -0.05 | -0.75 | 6.69 | 6.69 | 6.545 | 135992 |
| 1713566400 | 6.63 | 0 | 0.00 | 6.6 | 6.66 | 6.57 | 118139 |
| 1713480000 | 6.63 | -0.09 | -1.34 | 6.73 | 6.82 | 6.61 | 149954 |
| 1713393600 | 6.72 | -0.04 | -0.59 | 6.82 | 6.87 | 6.71 | 104581 |
| 1713307200 | 6.76 | 0.01 | 0.15 | 6.69 | 6.79 | 6.61 | 229962 |
| 1713220800 | 6.75 | -0.24 | -3.43 | 6.96 | 6.99 | 6.75 | 113524 |
| 1712961600 | 6.99 | -0.2 | -2.78 | 7.08 | 7.11 | 6.9738 | 151606 |
| 1712875200 | 7.19 | 0.22 | 3.16 | 6.98 | 7.19 | 6.955 | 137856 |
| 1712788800 | 6.97 | -0.31 | -4.26 | 7.08 | 7.095 | 6.885 | 161808 |
| 1712702400 | 7.28 | 0.2 | 2.82 | 7.1 | 7.29 | 7.1 | 169968 |
| 1712616000 | 7.08 | 0.13 | 1.87 | 7 | 7.14 | 6.99 | 129185 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
