ONTF

ON24 Historical Data

ONTF Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 20.10 0.01 0.05% 20.36 20.36 19.93 322,719
Oct 14 2021 20.09 0.03 0.15% 20.21 20.3114 19.95 615,743
Oct 13 2021 20.06 0.80 4.15% 19.42 20.23 19.3655 467,780
Oct 12 2021 19.26 0.17 0.89% 19.23 19.33 18.885 573,318
Oct 11 2021 19.09 0.13 0.69% 18.91 19.70 18.70 1,172,693
Oct 08 2021 18.96 -0.08 -0.42% 19.07 19.24 18.91 274,717
Oct 07 2021 19.04 -0.06 -0.31% 19.28 19.55 19.00 384,157
Oct 06 2021 19.10 -0.01 -0.05% 19.00 19.31 18.95 503,176
Oct 05 2021 19.11 0.14 0.74% 18.98 19.52 18.85 370,293
Oct 04 2021 18.97 -0.99 -4.96% 19.84 19.96 18.86 618,897
Oct 01 2021 19.96 0.02 0.1% 19.60 20.15 19.27 620,739
Sep 30 2021 19.94 0.94 4.95% 19.01 20.00 19.01 573,013
Sep 29 2021 19.00 -0.21 -1.09% 19.39 19.61 18.875 378,116
Sep 28 2021 19.21 -0.47 -2.39% 19.62 19.70 19.13 423,550
Sep 27 2021 19.68 0.01 0.05% 19.58 19.94 19.44 345,354
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 06 2021 22.67 0.00 +0.00% 22.23 22.77 22.18 0
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
Aug 26 2021 23.01 -0.29 -1.24% 23.05 24.11 22.91 1,779,911
Aug 25 2021 23.30 1.30 5.91% 22.33 23.3499 21.77 2,418,530
Aug 24 2021 22.00 -0.01 -0.05% 21.85 22.82 21.55 3,261,698
Aug 23 2021 22.01 0.83 3.92% 21.31 22.55 21.10 1,042,523
Aug 20 2021 21.18 1.21 6.06% 20.43 22.02 19.96 1,674,166
Aug 19 2021 19.97 -0.23 -1.14% 19.99 20.66 19.52 984,537
Aug 18 2021 20.20 -0.60 -2.88% 20.41 20.75 19.30 1,626,164
Aug 17 2021 20.80 -0.30 -1.42% 20.77 21.29 20.44 597,458
Aug 16 2021 21.10 -0.88 -4.0% 21.77 21.77 20.46 1,262,790
Aug 13 2021 21.98 0.28 1.29% 20.65 22.19 19.80 1,627,099
Aug 12 2021 21.70 -0.61 -2.73% 21.72 22.10 20.28 3,585,599
Aug 11 2021 22.31 -10.00 -30.95% 23.40 24.4499 21.50 4,560,115
Aug 10 2021 32.31 -0.25 -0.77% 32.45 32.72 31.5159 677,400
Aug 09 2021 32.56 -0.11 -0.34% 32.50 33.10 32.00 538,539
Aug 06 2021 32.67 -2.15 -6.17% 34.80 34.80 32.23 765,963
Aug 05 2021 34.82 0.66 1.93% 34.48 35.05 33.88 431,317
Aug 04 2021 34.16 0.32 0.95% 33.69 34.72 33.00 507,791
Aug 03 2021 33.84 -3.30 -8.89% 36.62 36.62 33.315 677,463
Aug 02 2021 37.14 0.62 1.7% 37.20 37.89 35.41 333,727
Jul 30 2021 36.52 -1.24 -3.28% 37.22 38.46 36.30 174,327
Jul 29 2021 37.76 -0.30 -0.79% 37.96 38.71 37.70 164,822
Jul 28 2021 38.06 1.06 2.86% 37.05 38.11 37.05 211,845
Jul 27 2021 37.00 -2.45 -6.21% 39.08 39.10 36.66 492,408
Jul 26 2021 39.45 0.39 1.0% 39.15 40.03 38.50 153,896
Jul 23 2021 39.06 0.23 0.59% 38.83 39.37 38.14 95,250
Jul 22 2021 38.83 -0.75 -1.89% 40.00 40.00 37.79 195,194
Jul 21 2021 39.58 3.28 9.04% 36.43 39.84 36.2399 263,786
Jul 20 2021 36.30 1.02 2.89% 35.28 36.655 34.93 165,134


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.