We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| ON24 Inc | NYSE:ONTF | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.12 | -1.74% | 6.78 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.99 | 6.74 | 6.99 | 108,780 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 Feb 2025 | 6.78 | -0.12 | -1.74% | 6.74 | 6.99 | 108,780 |
| 07 Feb 2025 | 6.90 | -0.07 | -1.00% | 6.875 | 6.995 | 55,430 |
| 06 Feb 2025 | 6.97 | -0.04 | -0.57% | 6.96 | 7.035 | 50,958 |
| 05 Feb 2025 | 7.01 | 0.12 | 1.74% | 6.91 | 7.025 | 71,994 |
| 04 Feb 2025 | 6.89 | 0.05 | 0.73% | 6.84 | 6.98 | 73,425 |
| 03 Feb 2025 | 6.84 | -0.05 | -0.73% | 6.725 | 6.93 | 86,611 |
| 31 Jan 2025 | 6.89 | -0.04 | -0.58% | 6.835 | 7.02 | 144,697 |
| 30 Jan 2025 | 6.93 | 0.05 | 0.73% | 6.875 | 6.98 | 63,818 |
| 29 Jan 2025 | 6.88 | -0.01 | -0.15% | 6.80 | 6.955 | 76,859 |
| 28 Jan 2025 | 6.89 | 0.20 | 2.99% | 6.65 | 6.93 | 112,569 |
| 27 Jan 2025 | 6.69 | 0.09 | 1.36% | 6.57 | 6.82 | 99,953 |
| 24 Jan 2025 | 6.60 | 0.10 | 1.54% | 6.47 | 6.6901 | 84,576 |
| 23 Jan 2025 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 0 |
| 22 Jan 2025 | 6.50 | 0.03 | 0.46% | 6.46 | 6.55 | 76,045 |
| 21 Jan 2025 | 6.47 | 0.03 | 0.47% | 6.42 | 6.55 | 113,457 |
| 17 Jan 2025 | 6.44 | -0.01 | -0.16% | 6.38 | 6.52 | 125,109 |
| 16 Jan 2025 | 6.45 | 0.01 | 0.16% | 6.41 | 6.49 | 81,484 |
| 15 Jan 2025 | 6.44 | 0.12 | 1.90% | 6.29 | 6.50 | 91,465 |
| 14 Jan 2025 | 6.32 | 0.13 | 2.10% | 6.19 | 6.33 | 85,765 |
| 13 Jan 2025 | 6.19 | -0.04 | -0.64% | 6.09 | 6.2499 | 121,754 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.79 | 7.035 | 6.725 | 6.92 | 66,453 | -0.01 | -0.15% |
| 1 Month | 6.13 | 7.035 | 6.09 | 6.66 | 89,426 | 0.65 | 10.60% |
| 3 Months | 6.42 | 7.035 | 6.09 | 6.60 | 114,364 | 0.36 | 5.61% |
| 6 Months | 6.04 | 7.035 | 5.71 | 6.39 | 115,090 | 0.74 | 12.25% |
| 1 Year | 8.05 | 8.345 | 5.36 | 6.52 | 154,463 | -1.27 | -15.78% |
| 3 Years | 15.74 | 16.43 | 5.36 | 8.63 | 291,065 | -8.96 | -56.93% |
| 5 Years | 77.00 | 81.15 | 5.36 | 16.39 | 363,541 | -70.22 | -91.19% |
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
