Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,305.12 +886.92 (+1.40%) CMC Crypto 200
1,380.26 +67.64 (+5.15%)
ON24, Inc. (ONTF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 6.60 | 6.66 | 6.57 | 6.63 | 6.63 | 95,376 |
| 18 Apr 2024 | 6.73 | 6.82 | 6.61 | 6.63 | 6.63 | 150,000 |
| 17 Apr 2024 | 6.82 | 6.87 | 6.71 | 6.72 | 6.72 | 104,600 |
| 16 Apr 2024 | 6.69 | 6.79 | 6.61 | 6.76 | 6.76 | 230,000 |
| 15 Apr 2024 | 6.96 | 6.99 | 6.75 | 6.75 | 6.75 | 113,500 |
| 12 Apr 2024 | 7.08 | 7.11 | 6.97 | 6.99 | 6.99 | 151,600 |
| 11 Apr 2024 | 6.98 | 7.19 | 6.95 | 7.19 | 7.19 | 137,900 |
| 10 Apr 2024 | 7.08 | 7.09 | 6.89 | 6.97 | 6.97 | 161,800 |
| 09 Apr 2024 | 7.10 | 7.29 | 7.10 | 7.28 | 7.28 | 170,000 |
| 08 Apr 2024 | 7.00 | 7.14 | 6.99 | 7.08 | 7.08 | 129,200 |
| 05 Apr 2024 | 7.08 | 7.11 | 6.91 | 6.95 | 6.95 | 151,900 |
| 04 Apr 2024 | 7.00 | 7.19 | 7.00 | 7.08 | 7.08 | 172,600 |
| 03 Apr 2024 | 6.79 | 6.96 | 6.79 | 6.90 | 6.90 | 184,100 |
| 02 Apr 2024 | 7.06 | 7.06 | 6.80 | 6.90 | 6.90 | 211,000 |
| 01 Apr 2024 | 7.17 | 7.25 | 7.09 | 7.21 | 7.21 | 357,100 |
| 28 Mar 2024 | 7.20 | 7.38 | 7.13 | 7.14 | 7.14 | 153,300 |
| 27 Mar 2024 | 6.97 | 7.17 | 6.96 | 7.16 | 7.16 | 135,900 |
| 26 Mar 2024 | 6.92 | 6.97 | 6.88 | 6.89 | 6.89 | 168,000 |
| 25 Mar 2024 | 6.90 | 6.95 | 6.82 | 6.86 | 6.86 | 85,200 |
| 22 Mar 2024 | 6.98 | 7.01 | 6.89 | 6.89 | 6.89 | 107,400 |
| 21 Mar 2024 | 6.95 | 7.05 | 6.95 | 6.98 | 6.98 | 152,400 |
| 20 Mar 2024 | 6.76 | 6.90 | 6.64 | 6.88 | 6.88 | 172,700 |
| 19 Mar 2024 | 6.68 | 6.85 | 6.68 | 6.80 | 6.80 | 168,800 |
| 18 Mar 2024 | 6.68 | 6.82 | 6.61 | 6.75 | 6.75 | 183,400 |
| 15 Mar 2024 | 6.54 | 6.67 | 6.52 | 6.67 | 6.67 | 519,300 |
| 14 Mar 2024 | 6.60 | 6.60 | 6.49 | 6.55 | 6.55 | 130,100 |
| 13 Mar 2024 | 6.62 | 6.68 | 6.57 | 6.63 | 6.63 | 219,100 |
| 12 Mar 2024 | 6.64 | 6.70 | 6.57 | 6.61 | 6.61 | 252,000 |
| 11 Mar 2024 | 6.72 | 6.81 | 6.61 | 6.64 | 6.64 | 140,100 |
| 08 Mar 2024 | 6.80 | 6.97 | 6.79 | 6.79 | 6.79 | 174,300 |
| 07 Mar 2024 | 6.74 | 6.78 | 6.69 | 6.75 | 6.75 | 142,900 |
| 06 Mar 2024 | 6.73 | 6.75 | 6.58 | 6.69 | 6.69 | 211,400 |
| 05 Mar 2024 | 6.77 | 6.80 | 6.62 | 6.64 | 6.64 | 268,100 |
| 04 Mar 2024 | 6.83 | 6.93 | 6.77 | 6.84 | 6.84 | 232,800 |
| 01 Mar 2024 | 7.01 | 7.01 | 6.80 | 6.83 | 6.83 | 379,700 |
| 29 Feb 2024 | 7.02 | 7.06 | 6.91 | 7.02 | 7.02 | 324,100 |
| 28 Feb 2024 | 7.17 | 7.21 | 6.94 | 6.95 | 6.95 | 311,600 |
| 27 Feb 2024 | 7.29 | 7.48 | 7.28 | 7.30 | 7.30 | 278,800 |
| 26 Feb 2024 | 7.04 | 7.32 | 7.04 | 7.16 | 7.16 | 511,900 |
| 23 Feb 2024 | 7.98 | 8.28 | 6.54 | 7.06 | 7.06 | 821,200 |
| 22 Feb 2024 | 7.77 | 7.82 | 7.62 | 7.70 | 7.70 | 330,600 |
| 21 Feb 2024 | 7.93 | 7.93 | 7.70 | 7.80 | 7.80 | 319,400 |
| 20 Feb 2024 | 8.14 | 8.30 | 8.03 | 8.05 | 8.05 | 350,400 |
| 16 Feb 2024 | 8.23 | 8.35 | 8.17 | 8.30 | 8.30 | 306,800 |
| 15 Feb 2024 | 8.02 | 8.30 | 7.92 | 8.29 | 8.29 | 290,400 |
| 14 Feb 2024 | 7.70 | 7.99 | 7.70 | 7.94 | 7.94 | 235,100 |
| 13 Feb 2024 | 7.75 | 7.91 | 7.51 | 7.54 | 7.54 | 327,200 |
| 12 Feb 2024 | 8.05 | 8.20 | 8.05 | 8.06 | 8.06 | 289,400 |
| 09 Feb 2024 | 7.97 | 8.10 | 7.97 | 8.06 | 8.06 | 244,700 |
| 08 Feb 2024 | 7.81 | 8.00 | 7.79 | 7.94 | 7.94 | 176,000 |
| 07 Feb 2024 | 7.79 | 7.88 | 7.69 | 7.84 | 7.84 | 184,000 |
| 06 Feb 2024 | 7.69 | 7.80 | 7.66 | 7.76 | 7.76 | 188,100 |
| 05 Feb 2024 | 7.69 | 7.71 | 7.49 | 7.66 | 7.66 | 224,800 |
| 02 Feb 2024 | 7.76 | 7.83 | 7.68 | 7.77 | 7.77 | 183,300 |
| 01 Feb 2024 | 7.67 | 7.88 | 7.67 | 7.82 | 7.82 | 193,800 |
| 31 Jan 2024 | 7.65 | 7.84 | 7.49 | 7.65 | 7.65 | 311,400 |
| 30 Jan 2024 | 7.95 | 7.96 | 7.74 | 7.78 | 7.78 | 267,600 |
| 29 Jan 2024 | 7.68 | 7.99 | 7.64 | 7.98 | 7.98 | 192,900 |
| 26 Jan 2024 | 7.62 | 7.70 | 7.59 | 7.67 | 7.67 | 132,500 |
| 25 Jan 2024 | 7.67 | 7.83 | 7.58 | 7.59 | 7.59 | 171,900 |
| 24 Jan 2024 | 7.74 | 7.74 | 7.54 | 7.57 | 7.57 | 253,100 |
| 23 Jan 2024 | 7.50 | 7.72 | 7.43 | 7.61 | 7.61 | 233,100 |
| 22 Jan 2024 | 7.20 | 7.41 | 7.19 | 7.41 | 7.41 | 253,500 |
| 19 Jan 2024 | 7.15 | 7.15 | 7.02 | 7.12 | 7.12 | 224,300 |
| 18 Jan 2024 | 7.09 | 7.16 | 7.01 | 7.09 | 7.09 | 251,900 |
| 17 Jan 2024 | 6.98 | 7.01 | 6.88 | 7.00 | 7.00 | 197,100 |
| 16 Jan 2024 | 7.08 | 7.14 | 7.02 | 7.04 | 7.04 | 196,500 |
| 12 Jan 2024 | 7.02 | 7.19 | 6.97 | 7.15 | 7.15 | 372,800 |
| 11 Jan 2024 | 7.00 | 7.03 | 6.84 | 6.93 | 6.93 | 302,300 |
| 10 Jan 2024 | 6.95 | 7.03 | 6.95 | 7.00 | 7.00 | 239,100 |
| 09 Jan 2024 | 6.97 | 7.03 | 6.91 | 6.95 | 6.95 | 267,500 |
| 08 Jan 2024 | 6.86 | 7.11 | 6.84 | 7.05 | 7.05 | 275,500 |
| 05 Jan 2024 | 7.00 | 7.11 | 6.82 | 6.83 | 6.83 | 226,100 |
| 04 Jan 2024 | 7.13 | 7.18 | 7.05 | 7.07 | 7.07 | 231,500 |
| 03 Jan 2024 | 7.35 | 7.44 | 7.11 | 7.11 | 7.11 | 233,700 |
| 02 Jan 2024 | 7.82 | 7.82 | 7.42 | 7.44 | 7.44 | 249,000 |
| 29 Dec 2023 | 7.94 | 8.03 | 7.86 | 7.88 | 7.88 | 272,500 |
| 28 Dec 2023 | 8.00 | 8.02 | 7.95 | 7.98 | 7.98 | 255,700 |
| 27 Dec 2023 | 7.96 | 8.11 | 7.95 | 8.02 | 8.02 | 320,300 |
| 26 Dec 2023 | 7.98 | 8.10 | 7.97 | 8.04 | 8.04 | 207,200 |
| 22 Dec 2023 | 7.79 | 8.02 | 7.75 | 8.00 | 8.00 | 404,200 |
| 21 Dec 2023 | 7.59 | 7.71 | 7.53 | 7.69 | 7.69 | 1,271,500 |
| 20 Dec 2023 | 7.66 | 7.70 | 7.53 | 7.53 | 7.53 | 289,500 |
| 19 Dec 2023 | 7.62 | 7.77 | 7.60 | 7.67 | 7.67 | 384,200 |
| 18 Dec 2023 | 7.57 | 7.61 | 7.45 | 7.54 | 7.54 | 316,200 |
| 15 Dec 2023 | 7.78 | 7.78 | 7.52 | 7.57 | 7.57 | 710,800 |
| 14 Dec 2023 | 7.90 | 7.95 | 7.63 | 7.73 | 7.73 | 421,700 |
| 13 Dec 2023 | 7.40 | 7.82 | 7.37 | 7.81 | 7.81 | 353,100 |
| 12 Dec 2023 | 7.51 | 7.51 | 7.28 | 7.38 | 7.38 | 238,100 |
| 11 Dec 2023 | 7.55 | 7.60 | 7.48 | 7.51 | 7.51 | 221,500 |
| 08 Dec 2023 | 7.34 | 7.58 | 7.34 | 7.54 | 7.54 | 307,800 |
| 07 Dec 2023 | 7.41 | 7.44 | 7.30 | 7.40 | 7.40 | 271,300 |
| 06 Dec 2023 | 7.70 | 7.72 | 7.41 | 7.43 | 7.43 | 349,200 |
| 05 Dec 2023 | 7.77 | 7.83 | 7.66 | 7.69 | 7.69 | 260,000 |
| 04 Dec 2023 | 7.60 | 7.87 | 7.59 | 7.85 | 7.85 | 375,000 |
| 01 Dec 2023 | 7.56 | 7.67 | 7.49 | 7.65 | 7.65 | 565,300 |
| 30 Nov 2023 | 7.70 | 7.74 | 7.55 | 7.61 | 7.61 | 1,047,200 |
| 29 Nov 2023 | 7.54 | 7.73 | 7.54 | 7.68 | 7.68 | 426,300 |
| 28 Nov 2023 | 7.31 | 7.53 | 7.30 | 7.48 | 7.48 | 422,400 |
| 27 Nov 2023 | 7.29 | 7.39 | 7.19 | 7.32 | 7.32 | 385,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.