ONTF

ON24 Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ON24 Inc ONTF NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.33 -1.65% 19.67 20:00:00
Open Price Low Price High Price Close Price Prev Close
19.91 19.49 20.07 19.67 20.00
more quote information »

ONTF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.3320.9119.4920.311,395,458-0.66-3.25%
1 Month22.8023.5919.4921.341,059,921-3.13-13.73%
3 Months39.8040.614119.3024.06933,398-20.13-50.58%
6 Months53.7953.7919.3027.88576,699-34.12-63.43%
1 Year77.0081.1519.3034.28558,813-57.33-74.45%
3 Years77.0081.1519.3034.28558,813-57.33-74.45%
5 Years77.0081.1519.3034.28558,813-57.33-74.45%

ONTF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 19.67 -0.33 -1.65% 19.91 20.07 19.49 481,090
Sep 23 2021 20.00 -0.50 -2.44% 20.57 20.57 19.965 649,286
Sep 22 2021 20.50 -0.17 -0.82% 20.78 20.90 20.34 446,302
Sep 21 2021 20.67 0.07 0.34% 20.65 20.91 20.29 993,792
Sep 20 2021 20.60 0.46 2.28% 20.11 20.64 20.09 1,270,204
Sep 17 2021 20.14 -0.32 -1.56% 20.33 20.55 20.14 3,617,708
Sep 16 2021 20.46 -0.34 -1.63% 20.77 21.00 20.37 652,048
Sep 15 2021 20.80 0.45 2.21% 20.40 20.895 20.15 826,965
Sep 14 2021 20.35 -0.75 -3.55% 21.14 21.21 20.32 880,414
Sep 13 2021 21.10 -0.04 -0.19% 21.29 21.54 20.80 646,749
Sep 10 2021 21.14 -0.34 -1.58% 21.68 21.77 20.87 679,766
Sep 09 2021 21.48 0.37 1.75% 21.03 21.635 20.76 1,071,886
Sep 08 2021 21.11 -0.83 -3.78% 21.85 22.00 20.98 945,287
Sep 07 2021 21.94 -0.73 -3.22% 22.63 22.93 21.94 668,051
Sep 03 2021 22.67 0.37 1.66% 22.23 22.77 22.18 623,344
Sep 02 2021 22.30 0.04 0.18% 22.34 22.47 21.42 882,979
Sep 01 2021 22.26 -0.35 -1.55% 22.95 22.95 22.25 1,188,173
Aug 31 2021 22.61 -0.80 -3.42% 22.81 23.43 22.29 2,042,907
Aug 30 2021 23.41 0.51 2.23% 22.93 23.59 22.49 1,086,179
Aug 27 2021 22.90 -0.11 -0.48% 22.80 23.54 22.25 966,454
See More Historical Prices »


Your Recent History
NYSE
ONTF
ON24
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.