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 | 0.36 | 5.49618320611 | 6.55 | 6.98 | 6.47 | 93489 | 6.7688999 | CS |
| 4 | 0.37 | 5.65749235474 | 6.54 | 6.98 | 6.09 | 100069 | 6.52593714 | CS |
| 12 | 0.32 | 4.85584218513 | 6.59 | 7.04 | 5.91 | 122812 | 6.56512986 | CS |
| 26 | 0.31 | 4.69696969697 | 6.6 | 7.04 | 5.64 | 122074 | 6.33177177 | CS |
| 52 | -1.04 | -13.0817610063 | 7.95 | 8.345 | 5.36 | 159214 | 6.58548273 | CS |
| 156 | -8.8 | -56.0152768937 | 15.71 | 16.83 | 5.36 | 292856 | 8.71013542 | CS |
| 260 | -70.09 | -91.025974026 | 77 | 81.15 | 5.36 | 365726 | 16.41875116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.49 | 6.55 | 6.42 | 113457 |
| 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 | 6.46 | 6.46 | 6.22 | 96742 |
| 1736379600 | 6.5599999 | -0.02 | -0.30 | 6.51 | 6.63 | 6.51 | 87196 |
| 1736293200 | 6.58 | -0.06 | -0.90 | 6.66 | 6.7 | 6.525 | 120984 |
| 1736206800 | 6.64 | 0.05 | 0.76 | 6.58 | 6.77 | 6.57 | 142449 |
| 1735947600 | 6.59 | 0.09 | 1.38 | 6.53 | 6.6449999 | 6.48 | 94303 |
| 1735861200 | 6.5 | 0.04 | 0.62 | 6.54 | 6.59 | 6.47 | 90460 |
| 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 | 56420 |
| 1735342800 | 6.5 | -0.13 | -1.96 | 6.61 | 6.65 | 6.47 | 94335 |
| 1735256400 | 6.63 | -0.06 | -0.90 | 6.64 | 6.7 | 6.6 | 101948 |
| 1735077840 | 6.69 | 0.2 | 3.08 | 6.46 | 6.71 | 6.46 | 78940 |
| 1734997200 | 6.49 | 0.02 | 0.31 | 6.47 | 6.59 | 6.45 | 81719 |
| 1734738000 | 6.47 | -0.03 | -0.46 | 6.34 | 6.615 | 6.24 | 432267 |
| 1734651600 | 6.5 | -0.01 | -0.15 | 6.54 | 6.66 | 6.45 | 113147 |
| 1734565200 | 6.51 | -0.17 | -2.54 | 6.7 | 6.85 | 6.45 | 194739 |
| 1734478800 | 6.68 | -0.26 | -3.75 | 6.89 | 6.89 | 6.51 | 276015 |
| 1734392400 | 6.94 | 0.03 | 0.43 | 6.9 | 7.01 | 6.89 | 96789 |
| 1734133200 | 6.91 | -0.06 | -0.86 | 6.97 | 6.99 | 6.82 | 72995 |
| 1734046800 | 6.97 | -0.01 | -0.14 | 7.04 | 7.04 | 6.92 | 123772 |
| 1733960400 | 6.98 | 0.05 | 0.72 | 6.91 | 7 | 6.87 | 96327 |
| 1733874000 | 6.93 | 0.13 | 1.91 | 6.77 | 7 | 6.76 | 135952 |
| 1733787600 | 6.8 | 0.17 | 2.56 | 6.65 | 6.84 | 6.65 | 106072 |
| 1733528400 | 6.63 | 0.06 | 0.91 | 6.5199999 | 6.74 | 6.5199999 | 152800 |
| 1733442000 | 6.57 | -0.08 | -1.20 | 6.62 | 6.64 | 6.5 | 154164 |
| 1733355600 | 6.65 | 0.05 | 0.76 | 6.67 | 6.77 | 6.615 | 230399 |
| 1733269200 | 6.6 | 0 | 0.00 | 6.51 | 6.65 | 6.5 | 130575 |
| 1733182800 | 6.6 | -0.01 | -0.15 | 6.61 | 6.6849999 | 6.59 | 148791 |
| 1732917840 | 6.61 | 0.03 | 0.46 | 6.59 | 6.69 | 6.59 | 73918 |
| 1732750800 | 6.58 | 0.17 | 2.65 | 6.4 | 6.62 | 6.4 | 62847 |
| 1732664400 | 6.41 | -0.2 | -3.03 | 6.61 | 6.61 | 6.38 | 167810 |
| 1732578000 | 6.61 | 0.18 | 2.80 | 6.44 | 6.72 | 6.41 | 188323 |
| 1732318800 | 6.43 | 0 | 0.00 | 6.43 | 6.495 | 6.37 | 122162 |
| 1732232400 | 6.43 | 0.18 | 2.88 | 6.25 | 6.47 | 6.25 | 88466 |
| 1732146000 | 6.25 | -0.11 | -1.73 | 6.33 | 6.37 | 6.24 | 117845 |
| 1732059600 | 6.36 | 0.03 | 0.47 | 6.19 | 6.42 | 6.1569 | 86049 |
| 1731973200 | 6.33 | -0.1 | -1.56 | 6.41 | 6.48 | 6.33 | 90332 |
| 1731714000 | 6.43 | -0.03 | -0.46 | 6.48 | 6.48 | 6.3099999 | 116800 |
| 1731627600 | 6.46 | -0.19 | -2.86 | 6.7 | 6.7 | 6.415 | 132618 |
| 1731541200 | 6.65 | 0.13 | 1.99 | 6.53 | 6.745 | 6.5 | 125092 |
| 1731454800 | 6.5199999 | 0.01 | 0.15 | 6.5 | 6.71 | 6.47 | 171045 |
| 1731368400 | 6.51 | -0.07 | -1.06 | 6.6 | 6.62 | 6.37 | 127825 |
| 1731109200 | 6.58 | 0.07 | 1.08 | 5.91 | 6.66 | 5.91 | 132742 |
| 1731022800 | 6.51 | -0.12 | -1.81 | 6.59 | 6.63 | 6.47 | 93207 |
| 1730936400 | 6.63 | 0.51 | 8.33 | 6.45 | 6.63 | 6.45 | 188368 |
| 1730850000 | 6.12 | 0.18 | 3.03 | 5.96 | 6.13 | 5.925 | 85354 |
| 1730763600 | 5.94 | 0.04 | 0.68 | 5.84 | 6.0199999 | 5.84 | 68702 |
| 1730500800 | 5.9 | -0.15 | -2.48 | 6.03 | 6.03 | 5.73 | 123894 |
| 1730414400 | 6.05 | -0.38 | -5.91 | 6.45 | 6.45 | 6.04 | 68122 |
| 1730328000 | 6.43 | -0.03 | -0.46 | 6.46 | 6.5199999 | 6.43 | 71768 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
