NASDAQ:ONTF
ON24, Inc. Stock Price (Quote)
$5.94
-0.0600 (-1.00%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.90 | $6.98 | Friday, 31st May 2024 ONTF stock ended at $5.94. This is 1.00% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.97% from a day low at $5.90 to a day high of $6.07. |
90 days | $5.90 | $7.38 | |
52 weeks | $5.73 | $9.09 |
Historical ON24, Inc. prices
Date | Open | High | Low | Close | Volume |
Dec 03, 2021 | $16.14 | $16.24 | $15.31 | $15.81 | 478 062 |
Dec 02, 2021 | $15.79 | $16.79 | $15.79 | $16.13 | 1 316 192 |
Dec 01, 2021 | $15.90 | $16.26 | $15.07 | $15.20 | 930 542 |
Nov 30, 2021 | $15.68 | $16.09 | $15.30 | $15.84 | 1 284 796 |
Nov 29, 2021 | $16.22 | $16.31 | $15.63 | $15.70 | 1 027 777 |
Nov 26, 2021 | $15.63 | $16.30 | $15.63 | $16.03 | 483 487 |
Nov 24, 2021 | $15.67 | $16.05 | $15.51 | $15.95 | 754 813 |
Nov 23, 2021 | $15.55 | $15.77 | $15.37 | $15.75 | 1 038 345 |
Nov 22, 2021 | $16.48 | $16.52 | $15.53 | $15.70 | 980 752 |
Nov 19, 2021 | $16.67 | $16.98 | $16.05 | $16.47 | 1 148 568 |
Nov 18, 2021 | $17.26 | $17.38 | $16.70 | $16.86 | 947 411 |
Nov 17, 2021 | $17.17 | $18.08 | $17.10 | $17.29 | 1 494 161 |
Nov 16, 2021 | $16.40 | $17.07 | $16.40 | $16.81 | 668 195 |
Nov 15, 2021 | $16.69 | $16.79 | $16.26 | $16.52 | 886 856 |
Nov 12, 2021 | $17.00 | $17.29 | $16.70 | $16.74 | 481 293 |
Nov 11, 2021 | $17.62 | $17.64 | $16.79 | $16.90 | 1 102 142 |
Nov 10, 2021 | $18.06 | $18.54 | $17.06 | $17.46 | 2 100 983 |
Nov 09, 2021 | $17.75 | $18.30 | $17.23 | $18.05 | 1 523 290 |
Nov 08, 2021 | $17.89 | $18.21 | $17.68 | $17.76 | 608 461 |
Nov 05, 2021 | $18.50 | $18.86 | $17.64 | $17.88 | 893 458 |
Nov 04, 2021 | $18.92 | $18.95 | $17.84 | $18.49 | 1 534 477 |
Nov 03, 2021 | $18.91 | $19.08 | $18.77 | $18.86 | 395 149 |
Nov 02, 2021 | $19.02 | $19.05 | $18.66 | $19.00 | 649 224 |
Nov 01, 2021 | $19.20 | $19.83 | $18.99 | $19.03 | 744 605 |
Oct 29, 2021 | $19.06 | $19.43 | $19.03 | $19.13 | 941 752 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ONTF stock historical prices to predict future price movements?
Trend Analysis: Examine the ONTF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ONTF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.