ON24 Inc (ONTF) Historical Stock Data
6.72 ↓0.04 (-0.59%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ONTF is up 0.11% a day on average. There have been 15 days where ON24 Inc closed green and 15 days where ONTF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 6.82 | 6.72 | ↓$0.10 (-1.47%) | 6.71 | 6.87 | 104.58K |
| 2024-04-16 | 6.69 | 6.76 | ↑$0.07 (1.05%) | 6.61 | 6.79 | 229.96K |
| 2024-04-15 | 6.96 | 6.75 | ↓$0.21 (-3.02%) | 6.75 | 6.99 | 113.52K |
| 2024-04-12 | 7.08 | 6.99 | ↓$0.09 (-1.27%) | 6.97 | 7.11 | 151.61K |
| 2024-04-11 | 6.98 | 7.19 | ↑$0.21 (3.01%) | 6.96 | 7.19 | 137.86K |
| 2024-04-10 | 7.08 | 6.97 | ↓$0.11 (-1.55%) | 6.89 | 7.10 | 161.81K |
| 2024-04-09 | 7.10 | 7.28 | ↑$0.18 (2.54%) | 7.10 | 7.29 | 169.97K |
| 2024-04-08 | 7.00 | 7.08 | ↑$0.08 (1.14%) | 6.99 | 7.14 | 129.19K |
| 2024-04-05 | 7.08 | 6.95 | ↓$0.13 (-1.84%) | 6.91 | 7.11 | 151.90K |
| 2024-04-04 | 7.00 | 7.08 | ↑$0.08 (1.14%) | 7.00 | 7.19 | 172.61K |
| 2024-04-03 | 6.79 | 6.90 | ↑$0.11 (1.62%) | 6.79 | 6.96 | 184.05K |
| 2024-04-02 | 7.06 | 6.90 | ↓$0.16 (-2.27%) | 6.80 | 7.06 | 211.02K |
| 2024-04-01 | 7.17 | 7.21 | ↑$0.04 (0.56%) | 7.09 | 7.25 | 357.08K |
| 2024-03-28 | 7.20 | 7.14 | ↓$0.06 (-0.83%) | 7.13 | 7.38 | 153.27K |
| 2024-03-27 | 6.97 | 7.16 | ↑$0.19 (2.73%) | 6.96 | 7.17 | 135.85K |
| 2024-03-26 | 6.92 | 6.89 | ↓$0.03 (-0.43%) | 6.88 | 6.97 | 167.95K |
| 2024-03-25 | 6.90 | 6.86 | ↓$0.04 (-0.58%) | 6.82 | 6.95 | 85.19K |
| 2024-03-22 | 6.98 | 6.89 | ↓$0.09 (-1.29%) | 6.89 | 7.01 | 107.37K |
| 2024-03-21 | 6.95 | 6.98 | ↑$0.03 (0.43%) | 6.95 | 7.06 | 152.41K |
| 2024-03-20 | 6.76 | 6.88 | ↑$0.12 (1.78%) | 6.64 | 6.90 | 172.74K |
| 2024-03-19 | 6.68 | 6.80 | ↑$0.12 (1.80%) | 6.68 | 6.85 | 168.83K |
| 2024-03-18 | 6.68 | 6.75 | ↑$0.07 (1.05%) | 6.61 | 6.83 | 183.45K |
| 2024-03-15 | 6.54 | 6.67 | ↑$0.13 (1.99%) | 6.52 | 6.67 | 519.29K |
| 2024-03-14 | 6.60 | 6.55 | ↓$0.05 (-0.76%) | 6.49 | 6.60 | 130.14K |
| 2024-03-13 | 6.62 | 6.63 | ↑$0.01 (0.15%) | 6.57 | 6.69 | 219.08K |
| 2024-03-12 | 6.64 | 6.61 | ↓$0.03 (-0.45%) | 6.57 | 6.71 | 251.96K |
| 2024-03-11 | 6.72 | 6.64 | ↓$0.08 (-1.19%) | 6.61 | 6.81 | 140.14K |
| 2024-03-08 | 6.80 | 6.79 | ↓$0.01 (-0.15%) | 6.79 | 6.97 | 174.27K |
| 2024-03-07 | 6.74 | 6.75 | ↑$0.01 (0.15%) | 6.69 | 6.78 | 142.90K |
| 2024-03-06 | 6.73 | 6.69 | ↓$0.04 (-0.59%) | 6.59 | 6.73 | 211.37K |
Create an account or log in to view more rows.
$ONTF lets see if it can hold the line
$ONTF keep it going
$ONTF get ready bears and bulls
$ONTF Buy the dip
$ONTF shaking weak hands that’s all
$ONTF all in
$ONTF more shorts the better idc
$ONTF I'm friggin bored. Just give us our money already
$ONTF prepare your cash to buy dip
$ONTF HOLDING LONG AND STRONG!!!