U.S. markets closed

ON24, Inc. (ONTF)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
6.25+0.03 (+0.48%)
Al cierre: 04:00PM EDT
6.25 +0.00 (+0.01%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
21 sept 2023 - 21 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 sept 20246.156.336.146.256.25324,580
19 sept 20246.246.326.156.226.22119,900
18 sept 20246.216.386.076.076.07247,000
17 sept 20246.276.316.156.186.18277,200
16 sept 20246.106.256.046.226.22194,400
13 sept 20245.976.095.976.096.09103,400
12 sept 20245.935.995.915.925.9284,600
11 sept 20245.845.915.755.875.87129,000
10 sept 20245.885.925.715.925.92121,800
09 sept 20245.906.035.845.845.84115,600
06 sept 20246.166.205.905.915.91103,800
05 sept 20246.186.226.126.156.1596,300
04 sept 20246.266.306.156.196.19140,600
03 sept 20246.376.606.306.316.31177,800
30 ago 20246.486.516.416.456.45156,700
29 ago 20246.336.556.306.456.45105,700
28 ago 20246.386.476.266.266.2690,000
27 ago 20246.366.506.366.436.4368,000
26 ago 20246.486.556.436.436.43116,900
23 ago 20246.256.486.246.426.42102,200
22 ago 20246.346.386.226.226.2266,200
21 ago 20246.246.396.236.336.3399,800
20 ago 20246.376.456.226.226.22110,500
19 ago 20246.206.386.206.376.3797,300
16 ago 20246.156.246.096.226.22117,100
15 ago 20246.286.306.166.176.17140,200
14 ago 20246.196.256.116.126.12106,100
13 ago 20246.066.246.066.216.21131,800
12 ago 20246.046.075.926.016.01195,100
09 ago 20245.866.145.826.126.12185,500
08 ago 20245.796.005.785.885.88260,100
07 ago 20246.396.415.705.725.72205,900
06 ago 20245.805.865.745.815.81150,300
05 ago 20245.705.855.645.835.83192,800
02 ago 20245.956.005.895.995.99157,500
01 ago 20246.576.576.146.196.19168,100
31 jul 20246.606.706.556.576.57112,800
30 jul 20246.606.636.536.616.6181,900
29 jul 20246.736.746.506.536.53100,600
26 jul 20246.816.816.596.716.71135,800
25 jul 20246.416.796.406.746.74203,700
24 jul 20246.506.576.456.466.46109,200
23 jul 20246.506.596.486.536.53103,300
22 jul 20246.336.536.336.496.49108,600
19 jul 20246.276.366.236.326.32111,700
18 jul 20246.336.476.276.276.27172,000
17 jul 20246.246.436.246.386.38237,500
16 jul 20246.316.346.256.306.30221,600
15 jul 20246.316.356.256.256.25189,400
12 jul 20246.206.276.146.246.24226,600
11 jul 20245.986.155.956.136.13241,800
10 jul 20245.845.855.745.845.84135,900
09 jul 20245.875.935.785.825.82131,600
08 jul 20245.945.975.865.905.90183,800
05 jul 20245.915.995.905.935.93112,800
03 jul 20245.966.015.945.945.9493,300
02 jul 20245.896.015.895.955.95142,700
01 jul 20246.006.005.845.875.87250,500
28 jun 20245.866.015.826.016.01320,100
27 jun 20245.745.935.745.855.85179,300
26 jun 20245.685.805.675.725.72186,800
25 jun 20245.735.785.685.725.72169,200
24 jun 20245.835.905.745.755.75153,700
21 jun 20245.735.865.685.855.85322,200
20 jun 20245.545.785.545.755.75166,500
18 jun 20245.525.575.505.525.52217,100
17 jun 20245.415.565.375.515.51131,300
14 jun 20245.495.555.455.455.45116,800
13 jun 20245.705.705.495.555.55107,000
12 jun 20245.805.885.695.695.69116,400
11 jun 20245.595.675.585.665.66115,600
10 jun 20245.635.665.585.625.62142,900
07 jun 20245.705.815.675.695.69112,000
06 jun 20245.855.955.785.795.79182,300
05 jun 20245.815.885.685.865.86249,800
04 jun 20245.765.815.715.755.75248,400
03 jun 20245.965.995.745.795.79239,100
31 may 20246.026.105.895.945.94168,800
30 may 20246.126.146.006.006.00159,200
29 may 20246.026.166.026.116.11212,300
28 may 20246.186.216.016.046.04204,000
24 may 20246.186.266.156.176.17189,400
23 may 20246.286.296.106.166.16254,400
22 may 20246.366.486.266.276.27269,500
21 may 20246.306.416.236.356.35217,700
20 may 20246.406.456.296.336.33250,300
17 may 20246.456.546.356.406.40127,300
16 may 20246.446.586.426.546.54129,200
15 may 20246.596.646.396.486.48176,000
14 may 20246.556.626.476.516.51113,000
13 may 20246.436.556.436.466.46168,700
10 may 20246.306.446.236.366.36256,500
09 may 20246.376.576.316.326.32245,900
08 may 20246.586.586.066.466.46179,300
07 may 20246.886.886.716.766.76154,500
06 may 20246.626.916.626.856.85127,500
03 may 20246.977.006.586.616.61110,500
02 may 20246.896.896.796.826.8280,600
01 may 20246.626.986.626.846.84152,500
30 abr 20246.646.686.586.596.59190,000
*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...