USD
Datos históricos de ON24, Inc.
ON24, Inc. · ONTF
$8.10
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:44:12 UTC
- Variación en el periodo
- +47.54%
- Máximo
- US$8.11
- 24 de marzo de 2026
- Mínimo
- US$4.91
- 7 de noviembre de 2025
- Volumen medio diario
- 0.39 M
Del 13 de octubre de 2025 al 31 de marzo de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 31 mar 2026 | 8.10 | 8.11 | 8.10 | 8.10 | +0.12% | 1.01 M |
| 30 mar 2026 | 8.10 | 8.10 | 8.09 | 8.09 | −0.12% | 896,412.794 |
| 27 mar 2026 | 8.09 | 8.10 | 8.09 | 8.10 | 0.00% | 802,647.873 |
| 26 mar 2026 | 8.09 | 8.10 | 8.09 | 8.10 | 0.00% | 603,381.36 |
| 25 mar 2026 | 8.10 | 8.10 | 8.09 | 8.10 | 0.00% | 940,841.21 |
| 24 mar 2026 | 8.10 | 8.11 | 8.09 | 8.10 | +0.37% | 531,282.698 |
| 23 mar 2026 | 8.07 | 8.08 | 8.06 | 8.07 | +0.12% | 702,393.189 |
| 20 mar 2026 | 8.07 | 8.08 | 8.06 | 8.06 | 0.00% | 692,639.543 |
| 19 mar 2026 | 8.04 | 8.08 | 8.04 | 8.06 | +0.12% | 500,475.417 |
| 18 mar 2026 | 8.05 | 8.08 | 8.05 | 8.05 | −0.12% | 489,681.539 |
| 17 mar 2026 | 8.05 | 8.07 | 8.05 | 8.06 | +0.12% | 517,305.994 |
| 16 mar 2026 | 8.03 | 8.06 | 8.03 | 8.05 | +0.25% | 587,329.079 |
| 13 mar 2026 | 8.03 | 8.04 | 8.02 | 8.03 | 0.00% | 397,294.473 |
| 12 mar 2026 | 8.03 | 8.05 | 8.02 | 8.03 | 0.00% | 334,996.45 |
| 11 mar 2026 | 8.03 | 8.05 | 8.03 | 8.03 | 0.00% | 383,703.667 |
| 10 mar 2026 | 8.04 | 8.06 | 8.03 | 8.03 | −0.37% | 288,059.851 |
| 9 mar 2026 | 8.06 | 8.08 | 8.03 | 8.06 | +0.37% | 573,207.932 |
| 6 mar 2026 | 8.03 | 8.06 | 8.02 | 8.03 | 0.00% | 836,308.81 |
| 5 mar 2026 | 8.03 | 8.07 | 8.03 | 8.03 | +0.12% | 677,839.062 |
| 4 mar 2026 | 8.03 | 8.07 | 8.02 | 8.02 | −0.12% | 781,882.186 |
| 3 mar 2026 | 8.01 | 8.04 | 8.01 | 8.03 | +0.25% | 964,710.893 |
| 2 mar 2026 | 8.00 | 8.03 | 8.00 | 8.01 | 0.00% | 687,860.544 |
| 27 feb 2026 | 8.02 | 8.03 | 8.00 | 8.01 | 0.00% | 523,300.621 |
| 26 feb 2026 | 7.98 | 8.03 | 7.98 | 8.01 | −0.12% | 691,028.051 |
| 25 feb 2026 | 7.95 | 8.04 | 7.95 | 8.02 | +1.26% | 592,751.042 |
| 24 feb 2026 | 7.91 | 7.94 | 7.91 | 7.92 | +0.13% | 667,363.52 |
| 23 feb 2026 | 7.97 | 7.98 | 7.91 | 7.91 | −0.88% | 638,607.148 |
| 20 feb 2026 | 7.97 | 8.00 | 7.95 | 7.98 | 0.00% | 470,190 |
| 19 feb 2026 | 7.93 | 7.98 | 7.93 | 7.98 | +0.63% | 227,469 |
| 18 feb 2026 | 7.94 | 7.95 | 7.93 | 7.93 | 0.00% | 266,787 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.