Australia markets closed

ON24, Inc. (ONTF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.67-0.33 (-1.65%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202119.9120.0719.4919.6719.67481,100
23 Sept 202120.5720.5719.9720.0020.00649,300
22 Sept 202120.7820.9020.3420.5020.50446,300
21 Sept 202120.6520.9120.2920.6720.67993,800
20 Sept 202120.2020.6420.0920.6020.601,271,300
17 Sept 202120.3320.5520.1420.1420.143,617,700
16 Sept 202120.7721.0020.3720.4620.46652,100
15 Sept 202120.4020.9020.1520.8020.80827,000
14 Sept 202121.1421.2120.3220.3520.35880,400
13 Sept 202121.2921.5420.8021.1021.10646,700
10 Sept 202121.6821.7720.8721.1421.14679,800
09 Sept 202121.0321.6420.7621.4821.481,071,900
08 Sept 202121.8522.0020.9821.1121.11945,400
07 Sept 202122.6322.9321.9421.9421.94686,000
03 Sept 202122.2322.7722.1822.6722.67623,400
02 Sept 202122.3422.4721.4222.3022.30883,000
01 Sept 202122.9522.9522.2522.2622.261,188,200
31 Aug 202122.8123.4322.2922.6122.612,042,900
30 Aug 202122.9323.5922.4923.4123.411,087,200
27 Aug 202122.8023.5422.2522.9022.90966,500
26 Aug 202123.0524.1122.9123.0123.011,779,900
25 Aug 202122.3323.3521.7723.3023.302,418,500
24 Aug 202121.8522.8221.5522.0022.003,261,700
23 Aug 202121.3122.5521.1022.0122.011,044,500
20 Aug 202120.4322.0219.9621.1821.181,674,200
19 Aug 202119.9920.6619.5219.9719.97986,000
18 Aug 202120.4120.7519.3020.2020.201,645,500
17 Aug 202120.7721.2920.4420.8020.80597,500
16 Aug 202121.7721.7720.4621.1021.101,262,800
13 Aug 202120.6522.1919.8021.9821.981,627,300
12 Aug 202121.7222.1020.2821.7021.703,585,600
11 Aug 202123.4024.4521.5022.3122.314,566,300
10 Aug 202132.4532.7231.5232.3132.31695,800
09 Aug 202132.5033.1032.0032.5632.56538,500
06 Aug 202134.8034.8032.2332.6732.67766,000
05 Aug 202134.4835.0533.8834.8234.82431,300
04 Aug 202133.6934.7233.0034.1634.16507,800
03 Aug 202136.6236.6233.3133.8433.84677,500
02 Aug 202137.2037.8935.4137.1437.14333,700
30 July 202137.2238.4636.3036.5236.52174,300
29 July 202137.9638.7137.7037.7637.76164,800
28 July 202137.0538.1137.0538.0638.06211,800
27 July 202139.0839.1036.6637.0037.00492,800
26 July 202139.1540.0338.5039.4539.45153,900
23 July 202138.8339.3738.1439.0639.0695,300
22 July 202140.0040.0037.7938.8338.83195,200
21 July 202136.4339.8436.2439.5839.58263,800
20 July 202135.2836.6534.9336.3036.30165,100
19 July 202134.3935.6133.8535.2835.28190,800
16 July 202135.7836.0534.7835.2835.28225,000
15 July 202135.4735.8534.3635.3335.33224,500
14 July 202136.6537.5335.5435.7235.72367,200
13 July 202136.4537.1435.8036.5136.51272,400
12 July 202137.5937.8935.6036.7636.76224,300
09 July 202134.9637.8934.5437.3537.35220,500
08 July 202133.5734.6733.0034.5134.51426,900
07 July 202134.9735.1033.4734.2334.23255,900
06 July 202138.8238.8834.6134.9634.96870,300
02 July 202139.8040.6138.1238.4638.46451,200
01 July 202135.8241.3335.2039.7439.741,201,400
30 June 202137.8041.0335.0535.4835.481,452,900
29 June 202137.6437.9235.3737.6037.60553,600
28 June 202137.4837.8036.3437.0537.05271,700
25 June 202136.8737.7936.6637.3037.30235,900
24 June 202137.6338.2436.5036.8236.82117,100
23 June 202136.2537.7336.1537.4437.44137,800
22 June 202136.6538.3235.7536.4036.40684,600
21 June 202137.0037.5036.2236.6636.66405,900
18 June 202136.6337.4635.9936.5236.52267,900
17 June 202135.2137.8335.2137.2337.23211,000
16 June 202135.9737.2034.9435.5335.53261,500
15 June 202136.6336.7035.1136.0836.08426,600
14 June 202137.8137.8536.0236.8236.82411,200
11 June 202135.7537.0235.6236.9636.96191,700
10 June 202134.5035.6833.5535.6835.68658,800
09 June 202136.6736.8034.2734.6034.60251,200
08 June 202135.8736.7235.3536.3436.34297,300
07 June 202135.3936.2835.0035.5235.52259,300
04 June 202135.5436.3135.0035.4435.44172,900
03 June 202132.4236.0632.4135.5335.53372,500
02 June 202132.2633.3831.6032.4832.481,126,700
01 June 202132.5533.1831.8532.2032.20367,800
28 May 202132.4033.3032.0832.1832.18538,700
27 May 202133.9033.9031.4332.2232.22380,600
26 May 202131.7533.9331.0333.6133.61484,600
25 May 202133.1333.5931.3631.6331.63203,200
24 May 202133.5133.7532.1032.8032.80231,200
21 May 202133.0933.6932.6133.1833.18562,800
20 May 202132.8133.8031.8532.5732.57260,100
19 May 202133.0033.3031.6432.7532.75341,100
18 May 202134.5034.5033.4233.9933.99230,700
17 May 202135.2535.7534.0134.1834.18124,400
14 May 202134.0335.3833.3335.1935.19164,800
13 May 202136.2337.0032.1233.8433.84437,500
12 May 202138.0638.7036.5436.7736.77166,400
11 May 202138.7439.7637.6838.8238.82172,100
10 May 202140.7940.7939.3239.6739.6794,500
07 May 202141.1842.5640.8741.1641.1681,200
06 May 202140.4740.8137.7840.7040.70190,500
05 May 202142.3742.3740.2240.6440.64108,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...