Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

On24 Inc (NY: ONTF )

6.250 +0.030 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	6.600	6.705	6.550	6.570	112,763	-0.04(-0.61%)
Jul 30, 2024	6.600	6.630	6.525	6.610	81,897	+0.08(+1.23%)
Jul 29, 2024	6.730	6.740	6.500	6.530	100,609	-0.18(-2.68%)
Jul 26, 2024	6.810	6.810	6.585	6.710	135,766	-0.03(-0.45%)
Jul 25, 2024	6.410	6.790	6.400	6.740	204,029	+0.28(+4.33%)
Jul 24, 2024	6.500	6.570	6.450	6.460	109,181	-0.07(-1.07%)
Jul 23, 2024	6.500	6.590	6.484	6.530	103,304	+0.04(+0.62%)
Jul 22, 2024	6.330	6.530	6.330	6.490	108,603	+0.17(+2.69%)
Jul 19, 2024	6.270	6.355	6.230	6.320	111,741	+0.05(+0.80%)
Jul 18, 2024	6.330	6.475	6.270	6.270	172,033	-0.11(-1.72%)
Jul 17, 2024	6.240	6.430	6.240	6.380	237,460	+0.08(+1.27%)
Jul 16, 2024	6.310	6.345	6.250	6.300	221,612	+0.05(+0.80%)
Jul 15, 2024	6.310	6.350	6.250	6.250	189,382	+0.01(+0.16%)
Jul 12, 2024	6.200	6.270	6.140	6.240	226,571	+0.11(+1.79%)
Jul 11, 2024	5.980	6.150	5.950	6.130	241,824	+0.29(+4.97%)
Jul 10, 2024	5.840	5.850	5.740	5.840	135,922	+0.02(+0.34%)
Jul 09, 2024	5.870	5.930	5.780	5.820	131,577	-0.08(-1.36%)
Jul 08, 2024	5.940	5.966	5.865	5.900	183,780	-0.03(-0.51%)
Jul 05, 2024	5.910	5.990	5.900	5.930	112,793	-0.01(-0.17%)
Jul 03, 2024	5.960	6.005	5.940	5.940	93,287	-0.01(-0.17%)
Jul 02, 2024	5.890	6.005	5.890	5.950	142,694	+0.08(+1.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Los Altos

Find A Business

or Browse Listings

On24 Inc (NY: ONTF )

Historical Prices