ON24 Inc (ONTF)
6.355
+0.04
(+0.55%)
USD |
NYSE |
May 10, 16:00
6.355
0.00 (0.00%)
After-Hours: 20:00
ON24 Price: 6.355 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 6.37 | 6.57 | 6.31 | 6.32 | 245893.0 |
May 08, 2024 | 6.58 | 6.58 | 6.06 | 6.46 | 179306.0 |
May 07, 2024 | 6.88 | 6.88 | 6.71 | 6.76 | 154504.0 |
May 06, 2024 | 6.62 | 6.905 | 6.62 | 6.85 | 127544.0 |
May 03, 2024 | 6.97 | 7.00 | 6.58 | 6.61 | 110533.0 |
May 02, 2024 | 6.89 | 6.89 | 6.79 | 6.82 | 80632.00 |
May 01, 2024 | 6.62 | 6.98 | 6.62 | 6.84 | 152524.0 |
Apr 30, 2024 | 6.64 | 6.68 | 6.58 | 6.59 | 189975.0 |
Apr 29, 2024 | 6.77 | 6.84 | 6.67 | 6.69 | 111108.0 |
Apr 26, 2024 | 6.68 | 6.77 | 6.67 | 6.74 | 76291.00 |
Apr 25, 2024 | 6.60 | 6.66 | 6.50 | 6.66 | 162370.0 |
Apr 24, 2024 | 6.69 | 6.745 | 6.625 | 6.72 | 91438.00 |
Apr 23, 2024 | 6.57 | 6.79 | 6.57 | 6.72 | 107775.0 |
Apr 22, 2024 | 6.69 | 6.69 | 6.545 | 6.58 | 135992.0 |
Apr 19, 2024 | 6.60 | 6.66 | 6.57 | 6.63 | 118138.0 |
Apr 18, 2024 | 6.73 | 6.82 | 6.61 | 6.63 | 149954.0 |
Apr 17, 2024 | 6.82 | 6.87 | 6.71 | 6.72 | 104581.0 |
Apr 16, 2024 | 6.69 | 6.79 | 6.61 | 6.76 | 229962.0 |
Apr 15, 2024 | 6.96 | 6.99 | 6.75 | 6.75 | 113524.0 |
Apr 12, 2024 | 7.08 | 7.11 | 6.974 | 6.99 | 151606.0 |
Apr 11, 2024 | 6.98 | 7.19 | 6.955 | 7.19 | 137856.0 |
Apr 10, 2024 | 7.08 | 7.095 | 6.885 | 6.97 | 161809.0 |
Apr 09, 2024 | 7.10 | 7.29 | 7.10 | 7.28 | 169968.0 |
Apr 08, 2024 | 7.00 | 7.14 | 6.99 | 7.08 | 129185.0 |
Apr 05, 2024 | 7.08 | 7.107 | 6.91 | 6.95 | 151903.0 |
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
5.89
Minimum
Oct 23 2023
74.50
Maximum
Feb 09 2021
15.95
Average
9.56
Median
Sep 13 2022
Price Benchmarks
Braze Inc | 41.23 |
Autodesk Inc | 217.72 |
Agilysys Inc | 81.90 |
Issuer Direct Corp | 9.905 |
WaveDancer Inc | 3.08 |
Price Related Metrics
PS Ratio | 1.733 |
Price to Book Value | 1.470 |
Earnings Yield | -18.10% |
Market Cap | 264.84M |