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 )

6.220 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 6.270 6.380 6.130 6.220 103,253 +0.01(+0.16%)
Sep 25, 2024 6.250 6.300 6.200 6.210 86,476 -0.05(-0.80%)
Sep 24, 2024 6.030 6.270 6.030 6.260 124,787 +0.23(+3.81%)
Sep 23, 2024 6.280 6.280 5.960 6.030 246,984 -0.22(-3.52%)
Sep 20, 2024 6.150 6.330 6.140 6.250 324,580 +0.03(+0.48%)
Sep 19, 2024 6.240 6.320 6.150 6.220 119,852 +0.15(+2.47%)
Sep 18, 2024 6.210 6.381 6.070 6.070 247,018 -0.11(-1.78%)
Sep 17, 2024 6.270 6.310 6.150 6.180 277,232 -0.04(-0.64%)
Sep 16, 2024 6.100 6.250 6.040 6.220 194,372 +0.13(+2.13%)
Sep 13, 2024 5.970 6.095 5.970 6.090 103,437 +0.17(+2.87%)
Sep 12, 2024 5.930 5.990 5.910 5.920 84,589 +0.05(+0.85%)
Sep 11, 2024 5.840 5.910 5.750 5.870 128,993 -0.05(-0.84%)
Sep 10, 2024 5.880 5.920 5.710 5.920 121,766 +0.08(+1.37%)
Sep 09, 2024 5.900 6.030 5.840 5.840 115,632 -0.07(-1.18%)
Sep 06, 2024 6.160 6.200 5.900 5.910 103,848 -0.24(-3.90%)
Sep 05, 2024 6.180 6.215 6.120 6.150 96,290 -0.04(-0.65%)
Sep 04, 2024 6.260 6.305 6.150 6.190 140,617 -0.12(-1.90%)
Sep 03, 2024 6.370 6.600 6.300 6.310 177,755 -0.14(-2.17%)
Aug 30, 2024 6.480 6.510 6.410 6.450 156,716 +0.00(+0.00%)
Aug 29, 2024 6.330 6.545 6.305 6.450 105,735 +0.19(+3.04%)
Aug 28, 2024 6.380 6.465 6.260 6.260 90,032 -0.17(-2.64%)
Aug 27, 2024 6.360 6.500 6.360 6.430 68,035 +0.00(+0.00%)
Aug 26, 2024 6.480 6.550 6.430 6.430 116,909 +0.01(+0.16%)
Aug 23, 2024 6.250 6.480 6.240 6.420 102,162 +0.20(+3.22%)
Aug 22, 2024 6.340 6.380 6.220 6.220 66,249 -0.11(-1.74%)
Aug 21, 2024 6.240 6.385 6.230 6.330 99,841 +0.11(+1.77%)
Aug 20, 2024 6.370 6.450 6.220 6.220 110,517 -0.15(-2.35%)
Aug 19, 2024 6.200 6.380 6.200 6.370 97,280 +0.15(+2.41%)
Aug 16, 2024 6.150 6.240 6.090 6.220 117,123 +0.05(+0.81%)
Aug 15, 2024 6.280 6.295 6.160 6.170 140,178 +0.05(+0.82%)
Aug 14, 2024 6.190 6.250 6.105 6.120 106,115 -0.09(-1.45%)
Aug 13, 2024 6.060 6.245 6.060 6.210 131,807 +0.20(+3.33%)
Aug 12, 2024 6.040 6.075 5.920 6.010 195,099 -0.11(-1.80%)
Aug 09, 2024 5.860 6.145 5.820 6.120 185,532 +0.24(+4.08%)
Aug 08, 2024 5.790 6.000 5.780 5.880 260,058 +0.16(+2.80%)
Aug 07, 2024 6.390 6.410 5.700 5.720 205,865 -0.09(-1.55%)
Aug 06, 2024 5.800 5.860 5.740 5.810 150,341 -0.02(-0.34%)
Aug 05, 2024 5.700 5.850 5.640 5.830 192,794 -0.16(-2.67%)
Aug 02, 2024 5.950 6.000 5.890 5.990 157,578 -0.20(-3.23%)
Aug 01, 2024 6.570 6.570 6.140 6.190 168,114 -0.38(-5.78%)
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.
 
 
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.