NASDAQ:ONTF
ON24, Inc. Stock Price (Quote)
$6.61
-0.210 (-3.08%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ONTF stock ended at $6.61. This is 3.08% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.08% from a day low at $6.58 to a day high of $6.98. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $6.97 | $6.98 | $6.58 | $6.61 | 91 476 |
| May 02, 2024 | $6.89 | $6.89 | $6.80 | $6.82 | 50 817 |
| May 01, 2024 | $6.62 | $6.98 | $6.62 | $6.84 | 132 869 |
| Apr 30, 2024 | $6.64 | $6.68 | $6.58 | $6.59 | 138 518 |
| Apr 29, 2024 | $6.77 | $6.83 | $6.68 | $6.69 | 97 226 |
| Apr 26, 2024 | $6.68 | $6.77 | $6.67 | $6.74 | 60 693 |
| Apr 25, 2024 | $6.60 | $6.66 | $6.50 | $6.66 | 124 260 |
| Apr 24, 2024 | $6.69 | $6.74 | $6.63 | $6.72 | 73 072 |
| Apr 23, 2024 | $6.57 | $6.78 | $6.57 | $6.72 | 107 775 |
| Apr 22, 2024 | $6.69 | $6.69 | $6.55 | $6.58 | 117 729 |
| Apr 19, 2024 | $6.60 | $6.66 | $6.57 | $6.63 | 95 376 |
| Apr 18, 2024 | $6.73 | $6.82 | $6.61 | $6.63 | 109 738 |
| Apr 17, 2024 | $6.82 | $6.87 | $6.71 | $6.72 | 103 507 |
| Apr 16, 2024 | $6.69 | $6.79 | $6.61 | $6.76 | 172 885 |
| Apr 15, 2024 | $6.96 | $6.99 | $6.75 | $6.75 | 90 979 |
| Apr 12, 2024 | $7.08 | $7.08 | $6.97 | $6.99 | 125 191 |
| Apr 11, 2024 | $6.98 | $7.19 | $6.96 | $7.19 | 109 924 |
| Apr 10, 2024 | $7.08 | $7.10 | $6.89 | $6.97 | 156 224 |
| Apr 09, 2024 | $7.10 | $7.29 | $7.10 | $7.28 | 154 553 |
| Apr 08, 2024 | $7.00 | $7.14 | $7.00 | $7.08 | 104 379 |
| Apr 05, 2024 | $7.08 | $7.11 | $6.91 | $6.95 | 127 013 |
| Apr 04, 2024 | $7.00 | $7.19 | $7.00 | $7.08 | 143 163 |
| Apr 03, 2024 | $6.79 | $6.96 | $6.79 | $6.90 | 181 463 |
| Apr 02, 2024 | $7.06 | $7.06 | $6.80 | $6.90 | 175 835 |
| Apr 01, 2024 | $7.17 | $7.25 | $7.09 | $7.21 | 357 082 |
