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 | |
|---|---|---|---|
| -0.03 | -0.46% | 6.43 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.48 | 6.31 | 6.48 | 116,800 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 15 Nov 2024 | 6.43 | -0.03 | -0.46% | 6.31 | 6.45 | 110,673 |
| 14 Nov 2024 | 6.46 | -0.19 | -2.86% | 6.415 | 6.66 | 130,793 |
| 13 Nov 2024 | 6.65 | 0.13 | 1.99% | 6.50 | 6.745 | 122,647 |
| 12 Nov 2024 | 6.52 | 0.01 | 0.15% | 6.47 | 6.71 | 170,700 |
| 11 Nov 2024 | 6.51 | -0.07 | -1.06% | 6.37 | 6.62 | 124,764 |
| 08 Nov 2024 | 6.58 | 0.07 | 1.08% | 6.17 | 6.66 | 131,765 |
| 07 Nov 2024 | 6.51 | -0.12 | -1.81% | 6.47 | 6.61 | 92,369 |
| 06 Nov 2024 | 6.63 | 0.51 | 8.33% | 6.45 | 6.63 | 216,238 |
| 05 Nov 2024 | 6.12 | 0.18 | 3.03% | 5.925 | 6.13 | 85,104 |
| 04 Nov 2024 | 5.94 | 0.04 | 0.68% | 5.84 | 6.02 | 68,585 |
| 01 Nov 2024 | 5.90 | -0.15 | -2.48% | 5.73 | 6.03 | 123,882 |
| 31 Oct 2024 | 6.05 | -0.38 | -5.91% | 6.04 | 6.42 | 67,570 |
| 30 Oct 2024 | 6.43 | -0.03 | -0.46% | 6.43 | 6.52 | 71,020 |
| 29 Oct 2024 | 6.46 | 0.09 | 1.41% | 6.305 | 6.50 | 76,866 |
| 28 Oct 2024 | 6.37 | 0.14 | 2.25% | 6.34 | 6.415 | 59,855 |
| 25 Oct 2024 | 6.23 | -0.01 | -0.16% | 6.21 | 6.36 | 67,422 |
| 24 Oct 2024 | 6.24 | 0.03 | 0.48% | 6.22 | 6.31 | 68,643 |
| 23 Oct 2024 | 6.21 | 0.02 | 0.32% | 6.13 | 6.22 | 74,575 |
| 22 Oct 2024 | 6.19 | -0.10 | -1.59% | 6.19 | 6.29 | 71,285 |
| 21 Oct 2024 | 6.29 | -0.08 | -1.26% | 6.28 | 6.43 | 72,570 |
| 18 Oct 2024 | 6.37 | 0.02 | 0.31% | 6.36 | 6.46 | 83,804 |
| 17 Oct 2024 | 6.35 | 0.12 | 1.93% | 6.19 | 6.37 | 71,030 |
| 16 Oct 2024 | 6.23 | 0.01 | 0.16% | 6.16 | 6.28 | 130,387 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.91 | 6.745 | 5.91 | 6.54 | 137,864 | 0.52 | 8.80% |
| 1 Month | 6.37 | 6.745 | 5.73 | 6.38 | 98,318 | 0.06 | 0.94% |
| 3 Months | 6.25 | 6.745 | 5.71 | 6.22 | 115,781 | 0.18 | 2.88% |
| 6 Months | 6.59 | 6.81 | 5.36 | 6.12 | 142,690 | -0.16 | -2.43% |
| 1 Year | 7.13 | 8.345 | 5.36 | 6.88 | 202,318 | -0.70 | -9.82% |
| 3 Years | 16.69 | 18.08 | 5.36 | 9.76 | 325,176 | -10.26 | -61.47% |
| 5 Years | 77.00 | 81.15 | 5.36 | 16.58 | 377,996 | -70.57 | -91.65% |
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
