Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ON24 Inc | ONTF | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.09 | -1.34% | 6.63 | 16:00:05 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.73 | 6.61 | 6.82 | 6.63 | 6.72 |
ONTF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.98 | 7.19 | 6.61 | 6.88 | 145,072 | -0.35 | -5.01% |
| 1 Month | 6.95 | 7.38 | 6.61 | 7.00 | 160,947 | -0.32 | -4.60% |
| 3 Months | 7.67 | 8.345 | 6.49 | 7.27 | 231,244 | -1.04 | -13.56% |
| 6 Months | 6.53 | 8.345 | 5.73 | 7.18 | 297,402 | 0.10 | 1.53% |
| 1 Year | 8.87 | 9.55 | 5.73 | 7.42 | 321,512 | -2.24 | -25.25% |
| 3 Years | 43.58 | 47.48 | 5.73 | 14.51 | 422,523 | -36.95 | -84.79% |
| 5 Years | 77.00 | 81.15 | 5.73 | 17.20 | 420,629 | -70.37 | -91.39% |
ONTF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28 2024 | 7.14 | -0.02 | -0.28% | 7.20 | 7.38 | 7.13 | 153,263 |
| Mar 27 2024 | 7.16 | 0.27 | 3.92% | 6.97 | 7.17 | 6.96 | 135,852 |
| Mar 26 2024 | 6.89 | 0.03 | 0.44% | 6.92 | 6.97 | 6.875 | 167,950 |
| Mar 25 2024 | 6.86 | -0.03 | -0.44% | 6.90 | 6.95 | 6.82 | 85,193 |
| Mar 22 2024 | 6.89 | -0.09 | -1.29% | 6.98 | 7.005 | 6.89 | 107,373 |
| Mar 21 2024 | 6.98 | 0.10 | 1.45% | 6.95 | 7.055 | 6.95 | 152,497 |
| Mar 20 2024 | 6.88 | 0.08 | 1.18% | 6.76 | 6.90 | 6.64 | 172,738 |
| Mar 19 2024 | 6.80 | 0.05 | 0.74% | 6.68 | 6.85 | 6.68 | 168,825 |
