ON24 Inc (ONTF)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 2.53623188406 | 5.52 | 5.69 | 5.22 | 150616 | 5.51822292 | CS |
| 4 | -0.3 | -5.03355704698 | 5.96 | 5.96 | 5.22 | 198862 | 5.6113639 | CS |
| 12 | -0.87 | -13.3231240429 | 6.53 | 7.035 | 5.22 | 133004 | 6.05222537 | CS |
| 26 | -0.61 | -9.7288676236 | 6.27 | 7.035 | 5.22 | 121716 | 6.24954279 | CS |
| 52 | -1.26 | -18.2080924855 | 6.92 | 7.38 | 5.22 | 141186 | 6.26196641 | CS |
| 156 | -8.16 | -59.0448625181 | 13.82 | 14.175 | 5.22 | 280420 | 8.24207521 | CS |
| 260 | -71.34 | -92.6493506494 | 77 | 81.15 | 5.22 | 357586 | 16.24059968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 5.66 | 0.05 | 0.89 | 5.63 | 5.69 | 5.605 | 92789 |
| 1742856000 | 5.61 | 0.13 | 2.37 | 5.6 | 5.66 | 5.485 | 139552 |
| 1742596800 | 5.48 | 0.1 | 1.86 | 5.3 | 5.51 | 5.22 | 255614 |
| 1742510400 | 5.38 | -0.12 | -2.18 | 5.41 | 5.49 | 5.36 | 94678 |
| 1742424000 | 5.5 | -0.01 | -0.18 | 5.5199999 | 5.58 | 5.42 | 170447 |
| 1742337600 | 5.51 | -0.07 | -1.25 | 5.5599999 | 5.5599999 | 5.42 | 222160 |
| 1742251200 | 5.58 | -0.26 | -4.45 | 5.79 | 5.84 | 5.57 | 128782 |
| 1741992000 | 5.84 | 0.24 | 4.29 | 5.76 | 5.91 | 5.61 | 259663 |
| 1741905600 | 5.6 | -0.14 | -2.44 | 5.7 | 5.705 | 5.58 | 191489 |
| 1741819200 | 5.74 | 0.09 | 1.59 | 5.7 | 5.84 | 5.5698 | 182951 |
| 1741732800 | 5.65 | 0.15 | 2.73 | 5.65 | 5.735 | 5.5 | 243140 |
| 1741646400 | 5.5 | -0.24 | -4.18 | 5.62 | 5.65 | 5.495 | 210857 |
| 1741390800 | 5.74 | 0 | 0.00 | 5.74 | 5.85 | 5.65 | 178044 |
| 1741304400 | 5.74 | 0.08 | 1.41 | 5.64 | 5.86 | 5.5599999 | 167593 |
| 1741218000 | 5.66 | 0.04 | 0.71 | 5.57 | 5.68 | 5.45 | 225031 |
| 1741131600 | 5.62 | 0.12 | 2.18 | 5.42 | 5.66 | 5.42 | 200901 |
| 1741045200 | 5.5 | -0.08 | -1.43 | 5.5599999 | 5.68 | 5.4 | 329590 |
| 1740786000 | 5.58 | 0.02 | 0.36 | 5.5599999 | 5.59 | 5.4 | 288825 |
| 1740699600 | 5.5599999 | -0.23 | -3.97 | 5.7699999 | 5.78 | 5.5 | 225660 |
| 1740613200 | 5.79 | -0.25 | -4.14 | 5.96 | 5.96 | 5.64 | 169479 |
| 1740526800 | 6.04 | -0.05 | -0.82 | 6.1 | 6.1 | 5.96 | 135459 |
| 1740440400 | 6.09 | -0.02 | -0.33 | 6.19 | 6.19 | 5.98 | 153844 |
| 1740181200 | 6.11 | -0.24 | -3.78 | 6.43 | 6.43 | 6.09 | 113367 |
| 1740094800 | 6.35 | -0.29 | -4.37 | 6.58 | 6.58 | 6.28 | 82093 |
| 1740008400 | 6.64 | -0.31 | -4.46 | 6.95 | 6.95 | 6.63 | 77902 |
| 1739922000 | 6.95 | 0.04 | 0.58 | 6.76 | 7 | 6.76 | 83664 |
| 1739576400 | 6.91 | -0.02 | -0.29 | 6.98 | 7 | 6.91 | 50023 |
| 1739490000 | 6.93 | 0.26 | 3.90 | 6.69 | 6.94 | 6.67 | 77852 |
| 1739403600 | 6.67 | -0.03 | -0.45 | 6.6 | 6.73 | 6.6 | 85835 |
| 1739317200 | 6.7 | -0.08 | -1.18 | 6.71 | 6.8 | 6.62 | 130757 |
| 1739230800 | 6.78 | -0.12 | -1.74 | 6.99 | 6.99 | 6.74 | 108780 |
| 1738971600 | 6.9 | -0.07 | -1.00 | 6.95 | 6.995 | 6.875 | 54233 |
| 1738885200 | 6.97 | -0.04 | -0.57 | 7.03 | 7.035 | 6.96 | 50958 |
| 1738798800 | 7.01 | 0.12 | 1.74 | 6.93 | 7.025 | 6.91 | 71994 |
| 1738712400 | 6.89 | 0.05 | 0.73 | 6.85 | 6.98 | 6.84 | 73425 |
| 1738626000 | 6.84 | -0.05 | -0.73 | 6.79 | 6.93 | 6.725 | 81655 |
| 1738366800 | 6.89 | -0.04 | -0.58 | 6.9 | 7.02 | 6.835 | 144951 |
| 1738280400 | 6.93 | 0.05 | 0.73 | 6.89 | 6.98 | 6.875 | 63819 |
| 1738194000 | 6.88 | -0.01 | -0.15 | 6.87 | 6.955 | 6.8 | 76859 |
| 1738107600 | 6.89 | 0.2 | 2.99 | 6.75 | 6.93 | 6.65 | 112569 |
| 1738021200 | 6.69 | 0.09 | 1.36 | 6.57 | 6.82 | 6.57 | 99953 |
| 1737762000 | 6.6 | 0.1 | 1.54 | 6.55 | 6.6901 | 6.47 | 84576 |
| 1737675600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1737589200 | 6.5 | 0.03 | 0.46 | 6.46 | 6.55 | 6.46 | 76045 |
| 1737502800 | 6.47 | 0.03 | 0.47 | 6.425 | 6.55 | 6.42 | 113049 |
| 1737157200 | 6.44 | -0.01 | -0.16 | 6.5 | 6.5199999 | 6.38 | 125109 |
| 1737070800 | 6.45 | 0.01 | 0.16 | 6.43 | 6.49 | 6.41 | 81484 |
| 1736984400 | 6.44 | 0.12 | 1.90 | 6.35 | 6.5 | 6.29 | 91465 |
| 1736898000 | 6.32 | 0.13 | 2.10 | 6.2 | 6.33 | 6.19 | 85765 |
| 1736811600 | 6.19 | -0.04 | -0.64 | 6.13 | 6.2499 | 6.09 | 121754 |
| 1736552400 | 6.23 | -0.33 | -5.03 | 6.41 | 6.45 | 6.22 | 95757 |
| 1736379600 | 6.5599999 | -0.02 | -0.30 | 6.575 | 6.63 | 6.5199999 | 86764 |
| 1736293200 | 6.58 | -0.06 | -0.90 | 6.68 | 6.7 | 6.525 | 120412 |
| 1736206800 | 6.64 | 0.05 | 0.76 | 6.67 | 6.77 | 6.57 | 141777 |
| 1735947600 | 6.59 | 0.09 | 1.38 | 6.48 | 6.6449999 | 6.48 | 93894 |
| 1735861200 | 6.5 | 0.04 | 0.62 | 6.53 | 6.59 | 6.47 | 90119 |
| 1735688400 | 6.46 | -0.02 | -0.31 | 6.5 | 6.5 | 6.41 | 155408 |
| 1735602000 | 6.48 | -0.02 | -0.31 | 6.42 | 6.54 | 6.362 | 56055 |
| 1735342800 | 6.5 | -0.13 | -1.96 | 6.62 | 6.62 | 6.47 | 93997 |
| 1735256400 | 6.63 | -0.06 | -0.90 | 6.64 | 6.7 | 6.6 | 101948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
