NYSE, ONTF End of Day and Historical Stock Data [On24 Inc]

14 Aug 25 16:46

LAST: 5.160	CHANGE: 0.07	OPEN: 5.140	HIGH: 5.240	ASK: 0.000	VOLUME: 134.7K
LAST: 5.160	CHG(%): 1.34	PREV: 5.230	LOW: 5.140	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	5.140	5.235	5.140	5.160	134.7K
13 Aug 25	5.070	5.285	5.000	5.230	161K
12 Aug 25	4.830	5.070	4.825	5.050	221.6K
11 Aug 25	4.920	4.950	4.776	4.830	265.1K
08 Aug 25	4.820	5.150	4.790	4.930	258.7K
07 Aug 25	5.000	5.000	4.730	4.730	145.9K
06 Aug 25	4.810	4.960	4.755	4.930	150.5K
05 Aug 25	4.900	4.900	4.785	4.830	137.1K
04 Aug 25	4.730	4.870	4.710	4.860	105.6K
01 Aug 25	4.890	4.920	4.700	4.710	206K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5.160