ON24 Inc (ONTF) Historical Stock Data

9.21 ↑0.01 (0.11%)
As of January 26, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, ONTF is up 0.81% a day on average. There have been 20 days where ON24 Inc closed green and 10 days where ONTF closed red.

DateOpenCloseChangeLowHighVolume
2023-01-258.749.20↑$0.46 (5.26%)8.719.29333.43K
2023-01-248.878.87↑$0.00 (0.00%)8.748.93274.92K
2023-01-238.928.90↓$0.02 (-0.22%)8.749.02293.94K
2023-01-208.748.89↑$0.15 (1.72%)8.608.93288.64K
2023-01-198.698.71↑$0.02 (0.23%)8.578.80215.28K
2023-01-188.968.71↓$0.25 (-2.79%)8.549.04260.46K
2023-01-178.788.92↑$0.14 (1.59%)8.708.98186.76K
2023-01-138.748.82↑$0.08 (0.92%)8.748.93180.25K
2023-01-128.508.79↑$0.29 (3.41%)8.228.93511.51K
2023-01-118.608.46↓$0.14 (-1.63%)8.328.61333.03K
2023-01-108.438.60↑$0.17 (2.02%)8.418.74227.67K
2023-01-098.568.49↓$0.07 (-0.82%)8.488.72204.51K
2023-01-068.488.51↑$0.03 (0.35%)8.448.63181.39K
2023-01-058.648.50↓$0.14 (-1.62%)8.448.68190.62K
2023-01-048.618.65↑$0.04 (0.46%)8.518.84277.91K
2023-01-038.608.48↓$0.12 (-1.40%)8.348.89239.85K
2022-12-308.308.63↑$0.33 (3.98%)8.288.70296.30K
2022-12-298.058.44↑$0.39 (4.84%)8.038.44376.38K
2022-12-287.868.03↑$0.17 (2.16%)7.758.15305.83K
2022-12-278.187.90↓$0.28 (-3.42%)7.898.20321.44K
2022-12-238.008.21↑$0.21 (2.63%)7.998.27317.62K
2022-12-228.038.06↑$0.03 (0.37%)7.988.16392.02K
2022-12-218.038.10↑$0.07 (0.87%)7.998.19376.31K
2022-12-207.997.95↓$0.04 (-0.50%)7.928.16566.60K
2022-12-198.277.99↓$0.28 (-3.39%)7.908.27583.41K
2022-12-167.878.29↑$0.42 (5.34%)7.878.44782.63K
2022-12-157.857.96↑$0.11 (1.40%)7.858.17704.60K
2022-12-147.767.98↑$0.22 (2.84%)7.768.03549.21K
2022-12-137.947.80↓$0.14 (-1.76%)7.778.09422.22K
2022-12-127.597.70↑$0.11 (1.45%)7.527.76299.49K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable1/3/23 06:30pm

$ONTF hows short doing? Keep short pls
we need your money.

0 Like Report