We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| ON24 Inc | NYSE:ONTF | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.25 | 3.79% | 6.84 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.98 | 6.62 | 6.62 | 152,524 | 22:19:59 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 May 2024 | 6.84 | 0.25 | 3.79% | 6.62 | 6.98 | 152,524 |
| 30 Apr 2024 | 6.59 | -0.10 | -1.49% | 6.58 | 6.68 | 189,575 |
| 29 Apr 2024 | 6.69 | -0.05 | -0.74% | 6.67 | 6.84 | 111,108 |
| 26 Apr 2024 | 6.74 | 0.08 | 1.20% | 6.67 | 6.77 | 76,291 |
| 25 Apr 2024 | 6.66 | -0.06 | -0.89% | 6.50 | 6.66 | 162,370 |
| 24 Apr 2024 | 6.72 | 0.00 | 0.00% | 6.625 | 6.745 | 91,438 |
| 23 Apr 2024 | 6.72 | 0.14 | 2.13% | 6.57 | 6.79 | 107,775 |
| 22 Apr 2024 | 6.58 | -0.05 | -0.75% | 6.545 | 6.69 | 135,992 |
| 19 Apr 2024 | 6.63 | 0.00 | 0.00% | 6.57 | 6.66 | 118,139 |
| 18 Apr 2024 | 6.63 | -0.09 | -1.34% | 6.61 | 6.82 | 149,954 |
| 17 Apr 2024 | 6.72 | -0.04 | -0.59% | 6.71 | 6.87 | 104,581 |
| 16 Apr 2024 | 6.76 | 0.01 | 0.15% | 6.61 | 6.79 | 229,962 |
| 15 Apr 2024 | 6.75 | -0.24 | -3.43% | 6.75 | 6.99 | 113,524 |
| 12 Apr 2024 | 6.99 | -0.20 | -2.78% | 6.9738 | 7.11 | 151,606 |
| 11 Apr 2024 | 7.19 | 0.22 | 3.16% | 6.955 | 7.19 | 137,856 |
| 10 Apr 2024 | 6.97 | -0.31 | -4.26% | 6.885 | 7.095 | 161,808 |
| 09 Apr 2024 | 7.28 | 0.20 | 2.82% | 7.10 | 7.29 | 169,968 |
| 08 Apr 2024 | 7.08 | 0.13 | 1.87% | 6.99 | 7.14 | 129,185 |
| 05 Apr 2024 | 6.95 | -0.13 | -1.84% | 6.91 | 7.1073 | 151,903 |
| 04 Apr 2024 | 7.08 | 0.18 | 2.61% | 7.00 | 7.19 | 172,612 |
| 03 Apr 2024 | 6.90 | 0.00 | 0.00% | 6.79 | 6.96 | 184,053 |
| 02 Apr 2024 | 6.90 | -0.31 | -4.30% | 6.80 | 7.06 | 211,023 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.69 | 6.98 | 6.50 | 6.66 | 125,801 | 0.15 | 2.24% |
| 1 Month | 6.79 | 7.29 | 6.50 | 6.84 | 141,736 | 0.05 | 0.74% |
| 3 Months | 7.79 | 8.345 | 6.49 | 7.14 | 218,737 | -0.95 | -12.20% |
| 6 Months | 6.18 | 8.345 | 5.975 | 7.26 | 282,780 | 0.66 | 10.68% |
| 1 Year | 8.66 | 9.55 | 5.73 | 7.38 | 318,652 | -1.82 | -21.02% |
| 3 Years | 44.69 | 45.17 | 5.73 | 14.32 | 422,918 | -37.85 | -84.69% |
| 5 Years | 77.00 | 81.15 | 5.73 | 17.16 | 417,387 | -70.16 | -91.12% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
