ON24, Inc. Common Stock (ONTF)

8.1000
+0.00 (0.00%)
NYSE· Last Trade: May 25th, 8:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ON24, Inc. Common Stock (ONTF)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/20268.090.008.108.1008.10
3/30/20268.108.108.098.09896,3888.09
3/27/20268.098.108.098.10802,6488.10
3/26/20268.098.108.098.10603,3818.10
3/25/20268.108.108.098.10940,8418.10
3/24/20268.108.118.098.10531,2838.10
3/23/20268.078.088.068.07702,3638.07
3/20/20268.078.088.068.06692,7298.06
3/19/20268.048.088.048.06500,4758.06
3/18/20268.058.088.058.05489,6828.05
3/17/20268.058.078.058.06517,3068.06
3/16/20268.038.068.038.05587,3298.05
3/13/20268.038.048.028.03397,2948.03
3/12/20268.038.058.028.03334,9978.03
3/11/20268.038.058.038.03383,7048.03
3/10/20268.048.068.038.03288,0608.03
3/09/20268.068.088.038.06573,2088.06
3/06/20268.038.068.028.03836,3098.03
3/05/20268.038.078.038.03677,8368.03
3/04/20268.038.078.028.02781,8828.02
3/03/20268.018.048.018.03964,7118.03
3/02/20268.008.038.008.01687,8618.01
2/27/20268.028.038.008.01523,3018.01
2/26/20267.988.037.988.01691,0288.01