ON24 Inc (ONTF)
6.435
+0.18
(+2.96%)
USD |
NYSE |
Nov 21, 15:51
ON24 Price: 6.435 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 6.28 | 6.37 | 6.24 | 6.25 | 117835.0 |
| Nov 19, 2024 | 6.19 | 6.42 | 6.157 | 6.36 | 86049.00 |
| Nov 18, 2024 | 6.41 | 6.48 | 6.33 | 6.33 | 90332.00 |
| Nov 15, 2024 | 6.48 | 6.48 | 6.31 | 6.43 | 116800.0 |
| Nov 14, 2024 | 6.70 | 6.70 | 6.415 | 6.46 | 132618.0 |
| Nov 13, 2024 | 6.53 | 6.745 | 6.50 | 6.65 | 123392.0 |
| Nov 12, 2024 | 6.50 | 6.71 | 6.475 | 6.52 | 171045.0 |
| Nov 11, 2024 | 6.59 | 6.61 | 6.37 | 6.51 | 127825.0 |
| Nov 08, 2024 | 5.91 | 6.66 | 5.91 | 6.58 | 132743.0 |
| Nov 07, 2024 | 6.59 | 6.61 | 6.47 | 6.51 | 93217.00 |
| Nov 06, 2024 | 6.45 | 6.63 | 6.41 | 6.63 | 218677.0 |
| Nov 05, 2024 | 5.96 | 6.13 | 5.925 | 6.12 | 85354.00 |
| Nov 04, 2024 | 5.84 | 6.02 | 5.84 | 5.94 | 68702.00 |
| Nov 01, 2024 | 6.03 | 6.03 | 5.73 | 5.90 | 123894.0 |
| Oct 31, 2024 | 6.45 | 6.45 | 6.04 | 6.05 | 68122.00 |
| Oct 30, 2024 | 6.46 | 6.52 | 6.43 | 6.43 | 71768.00 |
| Oct 29, 2024 | 6.33 | 6.50 | 6.305 | 6.46 | 77164.00 |
| Oct 28, 2024 | 6.31 | 6.415 | 6.31 | 6.37 | 61363.00 |
| Oct 25, 2024 | 6.27 | 6.36 | 6.21 | 6.23 | 67422.00 |
| Oct 24, 2024 | 6.23 | 6.31 | 6.22 | 6.24 | 68657.00 |
| Oct 23, 2024 | 6.13 | 6.22 | 6.08 | 6.21 | 75198.00 |
| Oct 22, 2024 | 6.28 | 6.29 | 6.19 | 6.19 | 71450.00 |
| Oct 21, 2024 | 6.36 | 6.43 | 6.28 | 6.29 | 72570.00 |
| Oct 18, 2024 | 6.37 | 6.46 | 6.365 | 6.37 | 83804.00 |
| Oct 17, 2024 | 6.27 | 6.37 | 6.20 | 6.35 | 71030.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.45
Minimum
Jun 14 2024
74.50
Maximum
Feb 09 2021
14.57
Average
8.685
Median
Price Benchmarks
| Sprout Social Inc | 30.39 |
| Automatic Data Processing Inc | 304.76 |
| Autodesk Inc | 315.54 |
| Inuvo Inc | 0.2272 |
| Issuer Direct Corp | 9.50 |
Price Related Metrics
| PS Ratio | 1.780 |
| Price to Book Value | 1.626 |
| Price to Free Cash Flow | 1533.28 |
| Earnings Yield | -16.16% |
| Market Cap | 268.02M |