U.S. markets open in 4 hours 47 minutes
F S&P 500
5,695.50 +74.75 (+1.33%) F Dow Jones
41,920.00 +394.00 (+0.95%) F Nasdaq
19,691.00 +341.75 (+1.77%) E-mini Russell 2000 Index Futur
2,288.40 +58.50 (+2.62%) Petróleo
71.69 +0.78 (+1.10%) Oro
2,607.90 +9.30 (+0.36%)
ON24, Inc. (ONTF)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 6.21 | 6.38 | 6.07 | 6.07 | 6.07 | 247,000 |
| 17 sept 2024 | 6.27 | 6.31 | 6.15 | 6.18 | 6.18 | 277,200 |
| 16 sept 2024 | 6.10 | 6.25 | 6.04 | 6.22 | 6.22 | 194,400 |
| 13 sept 2024 | 5.97 | 6.09 | 5.97 | 6.09 | 6.09 | 103,400 |
| 12 sept 2024 | 5.93 | 5.99 | 5.91 | 5.92 | 5.92 | 84,600 |
| 11 sept 2024 | 5.84 | 5.91 | 5.75 | 5.87 | 5.87 | 129,000 |
| 10 sept 2024 | 5.88 | 5.92 | 5.71 | 5.92 | 5.92 | 121,800 |
| 09 sept 2024 | 5.90 | 6.03 | 5.84 | 5.84 | 5.84 | 115,600 |
| 06 sept 2024 | 6.16 | 6.20 | 5.90 | 5.91 | 5.91 | 103,800 |
| 05 sept 2024 | 6.18 | 6.22 | 6.12 | 6.15 | 6.15 | 96,300 |
| 04 sept 2024 | 6.26 | 6.30 | 6.15 | 6.19 | 6.19 | 140,600 |
| 03 sept 2024 | 6.37 | 6.60 | 6.30 | 6.31 | 6.31 | 177,800 |
| 30 ago 2024 | 6.48 | 6.51 | 6.41 | 6.45 | 6.45 | 156,700 |
| 29 ago 2024 | 6.33 | 6.55 | 6.30 | 6.45 | 6.45 | 105,700 |
| 28 ago 2024 | 6.38 | 6.47 | 6.26 | 6.26 | 6.26 | 90,000 |
| 27 ago 2024 | 6.36 | 6.50 | 6.36 | 6.43 | 6.43 | 68,000 |
| 26 ago 2024 | 6.48 | 6.55 | 6.43 | 6.43 | 6.43 | 116,900 |
| 23 ago 2024 | 6.25 | 6.48 | 6.24 | 6.42 | 6.42 | 102,200 |
| 22 ago 2024 | 6.34 | 6.38 | 6.22 | 6.22 | 6.22 | 66,200 |
| 21 ago 2024 | 6.24 | 6.39 | 6.23 | 6.33 | 6.33 | 99,800 |
| 20 ago 2024 | 6.37 | 6.45 | 6.22 | 6.22 | 6.22 | 110,500 |
| 19 ago 2024 | 6.20 | 6.38 | 6.20 | 6.37 | 6.37 | 97,300 |
| 16 ago 2024 | 6.15 | 6.24 | 6.09 | 6.22 | 6.22 | 117,100 |
| 15 ago 2024 | 6.28 | 6.30 | 6.16 | 6.17 | 6.17 | 140,200 |
| 14 ago 2024 | 6.19 | 6.25 | 6.11 | 6.12 | 6.12 | 106,100 |
| 13 ago 2024 | 6.06 | 6.24 | 6.06 | 6.21 | 6.21 | 131,800 |
| 12 ago 2024 | 6.04 | 6.07 | 5.92 | 6.01 | 6.01 | 195,100 |
| 09 ago 2024 | 5.86 | 6.14 | 5.82 | 6.12 | 6.12 | 185,500 |
| 08 ago 2024 | 5.79 | 6.00 | 5.78 | 5.88 | 5.88 | 260,100 |
| 07 ago 2024 | 6.39 | 6.41 | 5.70 | 5.72 | 5.72 | 205,900 |
| 06 ago 2024 | 5.80 | 5.86 | 5.74 | 5.81 | 5.81 | 150,300 |
| 05 ago 2024 | 5.70 | 5.85 | 5.64 | 5.83 | 5.83 | 192,800 |
| 02 ago 2024 | 5.95 | 6.00 | 5.89 | 5.99 | 5.99 | 157,500 |
| 01 ago 2024 | 6.57 | 6.57 | 6.14 | 6.19 | 6.19 | 168,100 |
| 31 jul 2024 | 6.60 | 6.70 | 6.55 | 6.57 | 6.57 | 112,800 |
| 30 jul 2024 | 6.60 | 6.63 | 6.53 | 6.61 | 6.61 | 81,900 |
| 29 jul 2024 | 6.73 | 6.74 | 6.50 | 6.53 | 6.53 | 100,600 |
| 26 jul 2024 | 6.81 | 6.81 | 6.59 | 6.71 | 6.71 | 135,800 |
| 25 jul 2024 | 6.41 | 6.79 | 6.40 | 6.74 | 6.74 | 203,700 |
| 24 jul 2024 | 6.50 | 6.57 | 6.45 | 6.46 | 6.46 | 109,200 |
| 23 jul 2024 | 6.50 | 6.59 | 6.48 | 6.53 | 6.53 | 103,300 |
| 22 jul 2024 | 6.33 | 6.53 | 6.33 | 6.49 | 6.49 | 108,600 |
| 19 jul 2024 | 6.27 | 6.36 | 6.23 | 6.32 | 6.32 | 111,700 |
| 18 jul 2024 | 6.33 | 6.47 | 6.27 | 6.27 | 6.27 | 172,000 |
| 17 jul 2024 | 6.24 | 6.43 | 6.24 | 6.38 | 6.38 | 237,500 |
| 16 jul 2024 | 6.31 | 6.34 | 6.25 | 6.30 | 6.30 | 221,600 |
| 15 jul 2024 | 6.31 | 6.35 | 6.25 | 6.25 | 6.25 | 189,400 |
| 12 jul 2024 | 6.20 | 6.27 | 6.14 | 6.24 | 6.24 | 226,600 |
| 11 jul 2024 | 5.98 | 6.15 | 5.95 | 6.13 | 6.13 | 241,800 |
| 10 jul 2024 | 5.84 | 5.85 | 5.74 | 5.84 | 5.84 | 135,900 |
| 09 jul 2024 | 5.87 | 5.93 | 5.78 | 5.82 | 5.82 | 131,600 |
| 08 jul 2024 | 5.94 | 5.97 | 5.86 | 5.90 | 5.90 | 183,800 |
| 05 jul 2024 | 5.91 | 5.99 | 5.90 | 5.93 | 5.93 | 112,800 |
| 03 jul 2024 | 5.96 | 6.01 | 5.94 | 5.94 | 5.94 | 93,300 |
| 02 jul 2024 | 5.89 | 6.01 | 5.89 | 5.95 | 5.95 | 142,700 |
| 01 jul 2024 | 6.00 | 6.00 | 5.84 | 5.87 | 5.87 | 250,500 |
| 28 jun 2024 | 5.86 | 6.01 | 5.82 | 6.01 | 6.01 | 320,100 |
| 27 jun 2024 | 5.74 | 5.93 | 5.74 | 5.85 | 5.85 | 179,300 |
| 26 jun 2024 | 5.68 | 5.80 | 5.67 | 5.72 | 5.72 | 186,800 |
| 25 jun 2024 | 5.73 | 5.78 | 5.68 | 5.72 | 5.72 | 169,200 |
| 24 jun 2024 | 5.83 | 5.90 | 5.74 | 5.75 | 5.75 | 153,700 |
| 21 jun 2024 | 5.73 | 5.86 | 5.68 | 5.85 | 5.85 | 322,200 |
| 20 jun 2024 | 5.54 | 5.78 | 5.54 | 5.75 | 5.75 | 166,500 |
| 18 jun 2024 | 5.52 | 5.57 | 5.50 | 5.52 | 5.52 | 217,100 |
| 17 jun 2024 | 5.41 | 5.56 | 5.37 | 5.51 | 5.51 | 131,300 |
| 14 jun 2024 | 5.49 | 5.55 | 5.45 | 5.45 | 5.45 | 116,800 |
| 13 jun 2024 | 5.70 | 5.70 | 5.49 | 5.55 | 5.55 | 107,000 |
| 12 jun 2024 | 5.80 | 5.88 | 5.69 | 5.69 | 5.69 | 116,400 |
| 11 jun 2024 | 5.59 | 5.67 | 5.58 | 5.66 | 5.66 | 115,600 |
| 10 jun 2024 | 5.63 | 5.66 | 5.58 | 5.62 | 5.62 | 142,900 |
| 07 jun 2024 | 5.70 | 5.81 | 5.67 | 5.69 | 5.69 | 112,000 |
| 06 jun 2024 | 5.85 | 5.95 | 5.78 | 5.79 | 5.79 | 182,300 |
| 05 jun 2024 | 5.81 | 5.88 | 5.68 | 5.86 | 5.86 | 249,800 |
| 04 jun 2024 | 5.76 | 5.81 | 5.71 | 5.75 | 5.75 | 248,400 |
| 03 jun 2024 | 5.96 | 5.99 | 5.74 | 5.79 | 5.79 | 239,100 |
| 31 may 2024 | 6.02 | 6.10 | 5.89 | 5.94 | 5.94 | 168,800 |
| 30 may 2024 | 6.12 | 6.14 | 6.00 | 6.00 | 6.00 | 159,200 |
| 29 may 2024 | 6.02 | 6.16 | 6.02 | 6.11 | 6.11 | 212,300 |
| 28 may 2024 | 6.18 | 6.21 | 6.01 | 6.04 | 6.04 | 204,000 |
| 24 may 2024 | 6.18 | 6.26 | 6.15 | 6.17 | 6.17 | 189,400 |
| 23 may 2024 | 6.28 | 6.29 | 6.10 | 6.16 | 6.16 | 254,400 |
| 22 may 2024 | 6.36 | 6.48 | 6.26 | 6.27 | 6.27 | 269,500 |
| 21 may 2024 | 6.30 | 6.41 | 6.23 | 6.35 | 6.35 | 217,700 |
| 20 may 2024 | 6.40 | 6.45 | 6.29 | 6.33 | 6.33 | 250,300 |
| 17 may 2024 | 6.45 | 6.54 | 6.35 | 6.40 | 6.40 | 127,300 |
| 16 may 2024 | 6.44 | 6.58 | 6.42 | 6.54 | 6.54 | 129,200 |
| 15 may 2024 | 6.59 | 6.64 | 6.39 | 6.48 | 6.48 | 176,000 |
| 14 may 2024 | 6.55 | 6.62 | 6.47 | 6.51 | 6.51 | 113,000 |
| 13 may 2024 | 6.43 | 6.55 | 6.43 | 6.46 | 6.46 | 168,700 |
| 10 may 2024 | 6.30 | 6.44 | 6.23 | 6.36 | 6.36 | 256,500 |
| 09 may 2024 | 6.37 | 6.57 | 6.31 | 6.32 | 6.32 | 245,900 |
| 08 may 2024 | 6.58 | 6.58 | 6.06 | 6.46 | 6.46 | 179,300 |
| 07 may 2024 | 6.88 | 6.88 | 6.71 | 6.76 | 6.76 | 154,500 |
| 06 may 2024 | 6.62 | 6.91 | 6.62 | 6.85 | 6.85 | 127,500 |
| 03 may 2024 | 6.97 | 7.00 | 6.58 | 6.61 | 6.61 | 110,500 |
| 02 may 2024 | 6.89 | 6.89 | 6.79 | 6.82 | 6.82 | 80,600 |
| 01 may 2024 | 6.62 | 6.98 | 6.62 | 6.84 | 6.84 | 152,500 |
| 30 abr 2024 | 6.64 | 6.68 | 6.58 | 6.59 | 6.59 | 190,000 |
| 29 abr 2024 | 6.77 | 6.84 | 6.67 | 6.69 | 6.69 | 111,100 |
| 26 abr 2024 | 6.68 | 6.77 | 6.67 | 6.74 | 6.74 | 76,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.