Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
On24 Inc
(NY:
ONTF
)
5.950
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jul 2, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 02, 2024
5.890
6.005
5.890
5.950
142,694
+0.08(+1.36%)
Jul 01, 2024
6.000
6.000
5.835
5.870
250,519
-0.14(-2.33%)
Jun 28, 2024
5.860
6.010
5.820
6.010
320,091
+0.16(+2.74%)
Jun 27, 2024
5.740
5.930
5.740
5.850
179,404
+0.13(+2.27%)
Jun 26, 2024
5.680
5.800
5.670
5.720
186,847
+0.00(+0.00%)
Jun 25, 2024
5.730
5.780
5.685
5.720
169,235
-0.03(-0.52%)
Jun 24, 2024
5.830
5.900
5.740
5.750
153,655
-0.10(-1.71%)
Jun 21, 2024
5.730
5.865
5.680
5.850
322,153
+0.10(+1.74%)
Jun 20, 2024
5.540
5.780
5.540
5.750
166,484
+0.23(+4.17%)
Jun 18, 2024
5.520
5.575
5.500
5.520
217,100
+0.01(+0.18%)
Jun 17, 2024
5.410
5.560
5.370
5.510
131,289
+0.06(+1.10%)
Jun 14, 2024
5.490
5.555
5.445
5.450
116,801
-0.10(-1.80%)
Jun 13, 2024
5.700
5.700
5.495
5.550
107,020
-0.14(-2.46%)
Jun 12, 2024
5.800
5.880
5.690
5.690
116,377
+0.03(+0.53%)
Jun 11, 2024
5.590
5.670
5.580
5.660
115,604
+0.04(+0.71%)
Jun 10, 2024
5.630
5.665
5.580
5.620
142,900
-0.07(-1.23%)
Jun 07, 2024
5.700
5.810
5.670
5.690
111,963
-0.10(-1.73%)
Jun 06, 2024
5.850
5.950
5.780
5.790
182,284
-0.07(-1.19%)
Jun 05, 2024
5.810
5.880
5.685
5.860
249,759
+0.11(+1.91%)
Jun 04, 2024
5.760
5.810
5.710
5.750
248,367
-0.04(-0.69%)
Jun 03, 2024
5.960
5.990
5.745
5.790
239,145
-0.15(-2.53%)
May 31, 2024
6.020
6.100
5.895
5.940
168,840
-0.06(-1.00%)
May 30, 2024
6.120
6.145
6.000
6.000
159,168
-0.11(-1.80%)
May 29, 2024
6.020
6.165
6.020
6.110
212,307
+0.07(+1.16%)
May 28, 2024
6.180
6.210
6.015
6.040
203,993
-0.13(-2.11%)
May 24, 2024
6.180
6.260
6.150
6.170
189,430
+0.01(+0.16%)
May 23, 2024
6.280
6.290
6.100
6.160
254,364
-0.11(-1.75%)
May 22, 2024
6.360
6.480
6.255
6.270
269,499
-0.08(-1.26%)
May 21, 2024
6.300
6.410
6.230
6.350
217,749
+0.02(+0.32%)
May 20, 2024
6.400
6.450
6.290
6.330
250,333
-0.07(-1.09%)
May 17, 2024
6.450
6.540
6.350
6.400
127,282
-0.14(-2.14%)
May 16, 2024
6.440
6.580
6.420
6.540
129,209
+0.06(+0.93%)
May 15, 2024
6.590
6.640
6.390
6.480
176,046
-0.03(-0.46%)
May 14, 2024
6.550
6.620
6.475
6.510
112,955
+0.05(+0.77%)
May 13, 2024
6.430
6.550
6.430
6.460
168,699
+0.10(+1.57%)
May 10, 2024
6.300
6.440
6.230
6.360
256,516
+0.04(+0.63%)
May 09, 2024
6.370
6.570
6.310
6.320
245,905
-0.14(-2.17%)
May 08, 2024
6.580
6.580
6.060
6.460
179,306
-0.30(-4.44%)
May 07, 2024
6.880
6.880
6.710
6.760
154,504
-0.09(-1.31%)
May 06, 2024
6.620
6.905
6.620
6.850
127,544
+0.24(+3.63%)
May 03, 2024
6.970
7.000
6.580
6.610
110,533
-0.21(-3.08%)
May 02, 2024
6.890
6.890
6.790
6.820
80,632
-0.02(-0.29%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.