Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On24 Inc (NY: ONTF )

6.400 -0.140 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 6.450 6.540 6.350 6.400 127,282 -0.14(-2.14%)
May 16, 2024 6.440 6.580 6.420 6.540 129,209 +0.06(+0.93%)
May 15, 2024 6.590 6.640 6.390 6.480 176,046 -0.03(-0.46%)
May 14, 2024 6.550 6.620 6.475 6.510 112,955 +0.05(+0.77%)
May 13, 2024 6.430 6.550 6.430 6.460 168,699 +0.10(+1.57%)
May 10, 2024 6.300 6.440 6.230 6.360 256,516 +0.04(+0.63%)
May 09, 2024 6.370 6.570 6.310 6.320 245,905 -0.14(-2.17%)
May 08, 2024 6.580 6.580 6.060 6.460 179,306 -0.30(-4.44%)
May 07, 2024 6.880 6.880 6.710 6.760 154,504 -0.09(-1.31%)
May 06, 2024 6.620 6.905 6.620 6.850 127,544 +0.24(+3.63%)
May 03, 2024 6.970 7.000 6.580 6.610 110,533 -0.21(-3.08%)
May 02, 2024 6.890 6.890 6.790 6.820 80,632 -0.02(-0.29%)
May 01, 2024 6.620 6.980 6.620 6.840 152,524 +0.25(+3.79%)
Apr 30, 2024 6.640 6.680 6.580 6.590 189,975 -0.10(-1.49%)
Apr 29, 2024 6.770 6.840 6.670 6.690 111,108 -0.05(-0.74%)
Apr 26, 2024 6.680 6.770 6.670 6.740 76,291 +0.08(+1.20%)
Apr 25, 2024 6.600 6.660 6.500 6.660 162,370 -0.06(-0.89%)
Apr 24, 2024 6.690 6.745 6.625 6.720 91,438 +0.00(+0.00%)
Apr 23, 2024 6.570 6.790 6.570 6.720 107,775 +0.14(+2.13%)
Apr 22, 2024 6.690 6.690 6.545 6.580 135,992 -0.05(-0.75%)
Apr 19, 2024 6.600 6.660 6.570 6.630 118,139 +0.00(+0.00%)
Apr 18, 2024 6.730 6.820 6.610 6.630 149,954 -0.09(-1.34%)
Apr 17, 2024 6.820 6.870 6.710 6.720 104,581 -0.04(-0.59%)
Apr 16, 2024 6.690 6.790 6.610 6.760 229,962 +0.01(+0.15%)
Apr 15, 2024 6.960 6.990 6.750 6.750 113,524 -0.24(-3.43%)
Apr 12, 2024 7.080 7.110 6.974 6.990 151,606 -0.20(-2.78%)
Apr 11, 2024 6.980 7.190 6.955 7.190 137,856 +0.22(+3.16%)
Apr 10, 2024 7.080 7.095 6.885 6.970 161,809 -0.31(-4.26%)
Apr 09, 2024 7.100 7.290 7.100 7.280 169,968 +0.20(+2.82%)
Apr 08, 2024 7.000 7.140 6.990 7.080 129,185 +0.13(+1.87%)
Apr 05, 2024 7.080 7.107 6.910 6.950 151,903 -0.13(-1.84%)
Apr 04, 2024 7.000 7.190 7.000 7.080 172,612 +0.18(+2.61%)
Apr 03, 2024 6.790 6.960 6.790 6.900 184,053 +0.00(+0.00%)
Apr 02, 2024 7.060 7.060 6.800 6.900 211,023 -0.31(-4.30%)
Apr 01, 2024 7.170 7.250 7.090 7.210 357,082 +0.07(+0.98%)
Mar 28, 2024 7.200 7.380 7.130 7.140 153,273 -0.02(-0.28%)
Mar 27, 2024 6.970 7.170 6.960 7.160 135,852 +0.27(+3.92%)
Mar 26, 2024 6.920 6.970 6.875 6.890 167,950 +0.03(+0.44%)
Mar 25, 2024 6.900 6.950 6.820 6.860 85,193 -0.03(-0.44%)
Mar 22, 2024 6.980 7.005 6.890 6.890 107,373 -0.09(-1.29%)
Mar 21, 2024 6.950 7.055 6.950 6.980 152,497 +0.10(+1.45%)
Mar 20, 2024 6.760 6.900 6.640 6.880 172,738 +0.08(+1.18%)
Mar 19, 2024 6.680 6.850 6.680 6.800 168,825 +0.05(+0.74%)
Mar 18, 2024 6.680 6.825 6.610 6.750 183,449 +0.08(+1.20%)
Mar 15, 2024 6.540 6.670 6.520 6.670 519,290 +0.12(+1.83%)
Mar 14, 2024 6.600 6.600 6.490 6.550 130,142 -0.08(-1.21%)
Mar 13, 2024 6.620 6.685 6.570 6.630 219,084 +0.02(+0.30%)
Mar 12, 2024 6.640 6.705 6.570 6.610 251,963 -0.03(-0.45%)
Mar 11, 2024 6.720 6.810 6.610 6.640 140,138 -0.15(-2.21%)
Mar 08, 2024 6.800 6.970 6.790 6.790 174,266 +0.04(+0.59%)
Mar 07, 2024 6.740 6.780 6.690 6.750 142,896 +0.06(+0.90%)
Mar 06, 2024 6.730 6.750 6.580 6.690 211,374 +0.05(+0.75%)
Mar 05, 2024 6.770 6.800 6.620 6.640 268,054 -0.20(-2.92%)
Mar 04, 2024 6.830 6.935 6.770 6.840 232,808 +0.01(+0.15%)
Mar 01, 2024 7.010 7.010 6.800 6.830 379,708 -0.19(-2.71%)
Feb 29, 2024 7.020 7.060 6.910 7.020 324,054 +0.07(+1.01%)
Feb 28, 2024 7.170 7.210 6.940 6.950 311,552 -0.35(-4.79%)
Feb 27, 2024 7.290 7.480 7.280 7.300 278,763 +0.14(+1.96%)
Feb 26, 2024 7.040 7.320 7.040 7.160 511,927 +0.10(+1.42%)
Feb 23, 2024 7.980 8.280 6.540 7.060 821,165 -0.64(-8.31%)
Feb 22, 2024 7.770 7.820 7.620 7.700 330,556 -0.10(-1.28%)
Feb 21, 2024 7.930 7.933 7.700 7.800 319,375 -0.25(-3.11%)
Feb 20, 2024 8.140 8.300 8.030 8.050 350,386 -0.25(-3.01%)
Feb 16, 2024 8.230 8.345 8.170 8.300 306,769 +0.01(+0.12%)
Feb 15, 2024 8.020 8.300 7.920 8.290 290,434 +0.35(+4.41%)
Feb 14, 2024 7.700 7.990 7.700 7.940 235,088 +0.40(+5.31%)
Feb 13, 2024 7.750 7.910 7.510 7.540 327,177 -0.52(-6.45%)
Feb 12, 2024 8.050 8.200 8.050 8.060 289,421 +0.00(+0.00%)
Feb 09, 2024 7.970 8.105 7.965 8.060 244,701 +0.12(+1.51%)
Feb 08, 2024 7.810 8.000 7.790 7.940 176,009 +0.10(+1.28%)
Feb 07, 2024 7.790 7.880 7.690 7.840 183,971 +0.08(+1.03%)
Feb 06, 2024 7.690 7.795 7.660 7.760 188,102 +0.10(+1.31%)
Feb 05, 2024 7.690 7.712 7.495 7.660 224,758 -0.11(-1.42%)
Feb 02, 2024 7.760 7.830 7.680 7.770 183,324 -0.05(-0.64%)
Feb 01, 2024 7.670 7.880 7.670 7.820 193,757 +0.17(+2.22%)
Jan 31, 2024 7.650 7.835 7.485 7.650 311,395 -0.13(-1.67%)
Jan 30, 2024 7.950 7.960 7.740 7.780 267,631 -0.20(-2.51%)
Jan 29, 2024 7.680 7.990 7.640 7.980 192,916 +0.31(+4.04%)
Jan 26, 2024 7.620 7.695 7.595 7.670 132,480 +0.08(+1.05%)
Jan 25, 2024 7.670 7.830 7.580 7.590 171,881 +0.02(+0.26%)
Jan 24, 2024 7.740 7.740 7.540 7.570 253,086 -0.04(-0.53%)
Jan 23, 2024 7.500 7.725 7.435 7.610 234,436 +0.20(+2.70%)
Jan 22, 2024 7.200 7.410 7.190 7.410 253,468 +0.29(+4.07%)
Jan 19, 2024 7.150 7.150 7.020 7.120 224,322 +0.03(+0.42%)
Jan 18, 2024 7.090 7.165 7.010 7.090 251,926 +0.09(+1.29%)
Jan 17, 2024 6.980 7.005 6.880 7.000 197,068 -0.04(-0.57%)
Jan 16, 2024 7.080 7.140 7.020 7.040 196,494 -0.11(-1.54%)
Jan 12, 2024 7.020 7.190 6.970 7.150 372,773 +0.22(+3.17%)
Jan 11, 2024 7.000 7.030 6.840 6.930 302,259 -0.07(-1.00%)
Jan 10, 2024 6.950 7.030 6.950 7.000 239,095 +0.05(+0.72%)
Jan 09, 2024 6.970 7.035 6.910 6.950 267,473 -0.10(-1.42%)
Jan 08, 2024 6.860 7.105 6.835 7.050 275,524 +0.22(+3.22%)
Jan 05, 2024 7.000 7.110 6.820 6.830 226,135 -0.24(-3.39%)
Jan 04, 2024 7.130 7.180 7.050 7.070 231,521 -0.04(-0.56%)
Jan 03, 2024 7.350 7.440 7.110 7.110 233,670 -0.33(-4.44%)
Jan 02, 2024 7.820 7.820 7.420 7.440 248,986 -0.44(-5.58%)
Dec 29, 2023 7.940 8.030 7.855 7.880 272,505 -0.10(-1.25%)
Dec 28, 2023 8.000 8.025 7.950 7.980 255,748 -0.04(-0.50%)
Dec 27, 2023 7.960 8.110 7.950 8.020 320,261 -0.02(-0.25%)
Dec 26, 2023 7.980 8.105 7.970 8.040 207,246 +0.04(+0.50%)
Dec 22, 2023 7.790 8.025 7.750 8.000 404,167 +0.31(+4.03%)
Dec 21, 2023 7.590 7.710 7.530 7.690 1,271,491 +0.16(+2.12%)
Dec 20, 2023 7.660 7.700 7.525 7.530 289,471 -0.14(-1.83%)
Dec 19, 2023 7.620 7.770 7.600 7.670 384,196 +0.13(+1.72%)
Dec 18, 2023 7.570 7.610 7.450 7.540 316,245 -0.03(-0.40%)
Dec 15, 2023 7.780 7.780 7.520 7.570 710,858 -0.16(-2.07%)
Dec 14, 2023 7.900 7.950 7.630 7.730 421,659 -0.08(-1.02%)
Dec 13, 2023 7.400 7.820 7.370 7.810 353,057 +0.43(+5.83%)
Dec 12, 2023 7.510 7.510 7.285 7.380 238,127 -0.13(-1.73%)
Dec 11, 2023 7.550 7.600 7.480 7.510 221,611 -0.03(-0.40%)
Dec 08, 2023 7.340 7.580 7.340 7.540 307,799 +0.14(+1.89%)
Dec 07, 2023 7.410 7.440 7.300 7.400 271,331 -0.03(-0.40%)
Dec 06, 2023 7.700 7.720 7.415 7.430 349,214 -0.26(-3.38%)
Dec 05, 2023 7.770 7.830 7.660 7.690 259,957 -0.16(-2.04%)
Dec 04, 2023 7.600 7.870 7.586 7.850 375,125 +0.20(+2.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.