ON24

ONTF
🏛️ usa →
5.64
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.94 8.03 7.86 7.88 0.3M
2023-12-28 8.00 8.03 7.95 7.98 0.3M
2023-12-27 7.96 8.11 7.95 8.02 0.3M
2023-12-26 7.98 8.11 7.97 8.04 0.2M
2023-12-22 7.79 8.03 7.75 8.00 0.4M
2023-12-21 7.59 7.71 7.53 7.69 1.3M
2023-12-20 7.66 7.70 7.53 7.53 0.3M
2023-12-19 7.62 7.77 7.60 7.67 0.4M
2023-12-18 7.57 7.61 7.45 7.54 0.3M
2023-12-15 7.78 7.78 7.52 7.57 0.7M
2023-12-14 7.90 7.95 7.63 7.73 0.4M
2023-12-13 7.40 7.82 7.37 7.81 0.4M
2023-12-12 7.51 7.51 7.29 7.38 0.2M
2023-12-11 7.55 7.60 7.48 7.51 0.2M
2023-12-08 7.34 7.58 7.34 7.54 0.3M
2023-12-07 7.41 7.44 7.30 7.40 0.3M
2023-12-06 7.70 7.72 7.42 7.43 0.3M
2023-12-05 7.77 7.83 7.66 7.69 0.3M
2023-12-04 7.60 7.87 7.59 7.85 0.4M
2023-12-01 7.56 7.67 7.49 7.65 0.6M
2023-11-30 7.70 7.74 7.56 7.61 1.0M
2023-11-29 7.54 7.73 7.54 7.68 0.4M
2023-11-28 7.31 7.53 7.30 7.48 0.4M
2023-11-27 7.29 7.39 7.19 7.32 0.4M
2023-11-24 7.09 7.33 7.09 7.29 0.4M
2023-11-22 7.10 7.16 7.05 7.09 0.3M
2023-11-21 6.97 7.05 6.89 7.01 0.4M
2023-11-20 6.85 7.06 6.85 7.05 0.4M
2023-11-17 6.77 6.88 6.71 6.88 0.4M
2023-11-16 6.98 7.07 6.77 6.78 0.3M
2023-11-15 7.13 7.20 6.97 7.04 0.4M
2023-11-14 7.09 7.29 6.92 7.16 0.8M
2023-11-13 6.77 6.96 6.77 6.92 0.3M
2023-11-10 6.58 6.88 6.55 6.85 0.5M
2023-11-09 6.63 6.70 6.34 6.58 0.5M
2023-11-08 6.88 7.22 6.59 6.74 0.8M
2023-11-07 6.27 6.45 6.25 6.45 0.3M
2023-11-06 6.37 6.37 6.23 6.25 0.2M
2023-11-03 6.20 6.34 6.10 6.33 0.3M
2023-11-02 6.13 6.20 6.01 6.08 0.2M
2023-11-01 6.18 6.18 5.98 6.07 0.2M
2023-10-31 6.09 6.21 5.98 6.15 0.2M
2023-10-30 6.01 6.08 5.98 6.07 0.3M
2023-10-27 6.09 6.13 5.96 5.98 0.2M
2023-10-26 6.01 6.09 5.97 6.09 0.3M
2023-10-25 6.04 6.09 5.97 5.98 0.3M
2023-10-24 5.92 6.11 5.92 6.08 0.5M
2023-10-23 6.16 6.16 5.73 5.89 0.6M
2023-10-20 6.28 6.31 6.19 6.22 0.3M
2023-10-19 6.58 6.58 6.27 6.30 0.3M
2023-10-18 6.53 6.60 6.47 6.52 0.2M
2023-10-17 6.32 6.64 6.32 6.57 0.4M
2023-10-16 6.25 6.42 6.19 6.38 0.3M
2023-10-13 6.40 6.40 6.19 6.19 0.2M
2023-10-12 6.54 6.57 6.42 6.43 0.2M
2023-10-11 6.41 6.58 6.41 6.58 0.2M
2023-10-10 6.42 6.50 6.33 6.36 0.3M
2023-10-09 6.46 6.54 6.39 6.43 0.3M
2023-10-06 6.54 6.77 6.52 6.54 0.3M
2023-10-05 6.61 6.62 6.45 6.59 0.3M
2023-10-04 6.37 6.56 6.32 6.53 0.3M
2023-10-03 6.30 6.49 6.30 6.38 0.2M
2023-10-02 6.31 6.42 6.31 6.33 0.3M
2023-09-29 6.29 6.47 6.29 6.33 0.5M
2023-09-28 6.29 6.30 6.17 6.26 0.4M
2023-09-27 6.14 6.35 6.14 6.26 0.3M
2023-09-26 6.04 6.23 6.04 6.12 0.3M
2023-09-25 5.94 6.08 5.91 6.07 0.3M
2023-09-22 6.01 6.09 5.96 5.99 0.3M
2023-09-21 6.00 6.02 5.96 6.00 0.3M
2023-09-20 6.12 6.17 6.06 6.06 0.3M
2023-09-19 6.13 6.19 6.09 6.10 0.4M
2023-09-18 6.18 6.20 6.15 6.15 0.2M
2023-09-15 6.20 6.21 6.14 6.18 0.8M
2023-09-14 6.23 6.32 6.21 6.23 0.4M
2023-09-13 6.39 6.39 6.24 6.24 0.3M
2023-09-12 6.60 6.64 6.36 6.38 0.3M
2023-09-11 6.69 6.76 6.63 6.66 0.3M
2023-09-08 6.71 6.75 6.65 6.66 0.3M
2023-09-07 6.66 6.73 6.57 6.70 0.2M
2023-09-06 6.84 6.96 6.72 6.76 0.3M
2023-09-05 6.77 6.86 6.70 6.85 0.3M
2023-09-01 6.90 6.98 6.79 6.83 0.3M
2023-08-31 6.80 6.93 6.80 6.86 0.3M
2023-08-30 6.72 6.90 6.67 6.80 0.2M
2023-08-29 6.88 6.91 6.71 6.75 0.3M
2023-08-28 6.90 6.96 6.87 6.88 0.2M
2023-08-25 6.83 7.00 6.83 6.86 0.3M
2023-08-24 6.86 6.93 6.81 6.83 0.3M
2023-08-23 6.72 6.82 6.60 6.80 0.4M
2023-08-22 6.76 6.81 6.60 6.73 0.4M
2023-08-21 6.88 6.90 6.70 6.71 0.4M
2023-08-18 6.72 7.07 6.72 6.87 0.3M
2023-08-17 6.80 6.87 6.76 6.80 0.3M
2023-08-16 6.91 6.96 6.74 6.76 0.3M
2023-08-15 6.94 6.97 6.74 6.91 0.4M
2023-08-14 6.83 6.99 6.81 6.94 0.3M
2023-08-11 6.70 6.88 6.69 6.85 0.4M
2023-08-10 6.92 7.02 6.69 6.80 0.4M
2023-08-09 8.03 8.19 6.90 6.93 0.6M
2023-08-08 8.01 8.01 7.85 7.95 0.3M
2023-08-07 8.25 8.25 8.05 8.10 0.2M
2023-08-04 8.45 8.45 8.27 8.28 0.2M
2023-08-03 8.65 8.70 8.38 8.39 0.2M
2023-08-02 8.96 8.96 8.70 8.73 0.2M
2023-08-01 8.84 9.09 8.69 9.04 0.4M
2023-07-31 8.85 8.96 8.84 8.85 0.2M
2023-07-28 8.72 8.91 8.72 8.80 0.3M
2023-07-27 8.75 8.82 8.60 8.61 0.2M
2023-07-26 8.41 8.68 8.39 8.68 0.2M
2023-07-25 8.38 8.52 8.32 8.48 0.3M
2023-07-24 8.40 8.44 8.27 8.39 0.2M
2023-07-21 8.58 8.69 8.38 8.39 0.2M
2023-07-20 8.61 8.76 8.44 8.49 0.2M
2023-07-19 8.77 8.92 8.63 8.68 0.4M
2023-07-18 8.64 8.74 8.50 8.70 0.4M
2023-07-17 8.79 8.85 8.62 8.65 0.3M
2023-07-14 8.83 8.92 8.76 8.77 0.3M
2023-07-13 8.88 8.93 8.79 8.84 0.4M
2023-07-12 8.80 8.94 8.74 8.81 0.3M
2023-07-11 8.51 8.74 8.48 8.71 0.3M
2023-07-10 8.29 8.55 8.27 8.48 0.3M
2023-07-07 8.13 8.41 8.09 8.29 0.3M
2023-07-06 8.05 8.14 7.91 8.10 0.3M
2023-07-05 8.17 8.24 8.04 8.12 0.3M
2023-07-03 8.10 8.32 8.10 8.25 0.2M
2023-06-30 8.42 8.44 8.08 8.12 0.3M
2023-06-29 8.69 8.70 8.33 8.38 0.3M
2023-06-28 8.63 8.76 8.55 8.69 0.4M
2023-06-27 8.35 8.63 8.33 8.63 0.3M
2023-06-26 8.50 8.71 8.30 8.31 0.4M
2023-06-23 8.05 8.57 8.04 8.51 1.9M
2023-06-22 8.07 8.22 7.95 8.16 0.3M
2023-06-21 8.50 8.50 8.07 8.08 0.3M
2023-06-20 8.46 8.58 8.39 8.55 0.3M
2023-06-16 8.65 8.65 8.42 8.55 0.4M
2023-06-15 8.36 8.53 8.34 8.53 0.4M
2023-06-14 8.58 8.72 8.39 8.43 0.4M
2023-06-13 8.38 8.66 8.35 8.59 0.4M
2023-06-12 8.11 8.38 8.11 8.32 0.3M
2023-06-09 7.82 8.32 7.82 8.12 0.5M
2023-06-08 7.70 7.86 7.61 7.80 0.4M
2023-06-07 8.24 8.31 7.78 7.79 0.4M
2023-06-06 7.92 8.36 7.89 8.14 0.6M
2023-06-05 7.86 8.04 7.83 8.00 0.3M
2023-06-02 7.70 7.95 7.60 7.95 0.4M
2023-06-01 7.90 7.93 7.71 7.76 0.5M
2023-05-31 7.81 8.02 7.81 7.99 1.0M
2023-05-30 7.85 7.96 7.77 7.84 0.4M
2023-05-26 7.49 8.08 7.49 7.81 0.4M
2023-05-25 7.49 7.80 7.37 7.51 0.5M
2023-05-24 7.26 7.50 7.25 7.47 0.4M
2023-05-23 7.06 7.46 7.01 7.32 0.4M
2023-05-22 6.92 7.18 6.87 7.11 0.4M
2023-05-19 7.17 7.26 6.91 6.96 0.6M
2023-05-18 7.89 8.02 7.79 7.96 0.4M
2023-05-17 7.72 7.87 7.61 7.83 0.4M
2023-05-16 7.66 7.94 7.56 7.70 0.4M
2023-05-15 7.62 7.97 7.55 7.81 0.5M
2023-05-12 7.75 7.84 7.43 7.64 0.5M
2023-05-11 8.54 8.71 7.62 7.84 0.5M
2023-05-10 9.07 9.55 8.50 8.54 0.9M
2023-05-09 8.51 8.79 8.50 8.60 0.3M
2023-05-08 8.65 8.73 8.37 8.41 0.2M
2023-05-05 8.68 8.72 8.41 8.65 0.2M
2023-05-04 8.78 8.87 8.57 8.60 0.2M
2023-05-03 8.70 8.90 8.63 8.79 0.3M
2023-05-02 8.83 8.92 8.67 8.70 0.2M
2023-05-01 8.66 8.87 8.66 8.84 0.2M
2023-04-28 8.64 8.86 8.60 8.70 0.2M
2023-04-27 8.65 8.80 8.64 8.69 0.2M
2023-04-26 8.50 8.74 8.50 8.61 0.2M
2023-04-25 8.58 8.72 8.48 8.51 0.2M
2023-04-24 8.75 8.88 8.58 8.70 0.2M
2023-04-21 8.64 8.90 8.64 8.89 0.2M
2023-04-20 8.60 8.91 8.58 8.64 0.2M
2023-04-19 8.61 8.78 8.43 8.69 0.2M
2023-04-18 8.87 8.91 8.62 8.68 0.2M
2023-04-17 8.92 9.01 8.82 8.85 0.2M
2023-04-14 8.84 8.92 8.79 8.89 0.2M
2023-04-13 8.60 9.00 8.57 8.92 0.2M
2023-04-12 8.95 9.02 8.58 8.58 0.2M
2023-04-11 8.65 9.03 8.65 8.89 0.4M
2023-04-10 8.53 8.70 8.45 8.67 0.2M
2023-04-06 8.55 8.68 8.43 8.61 0.2M
2023-04-05 8.66 8.72 8.49 8.60 0.3M
2023-04-04 8.76 8.87 8.55 8.70 0.3M
2023-04-03 8.68 8.78 8.54 8.75 0.3M
2023-03-31 8.41 8.77 8.41 8.76 0.2M
2023-03-30 8.35 8.47 8.33 8.38 0.2M
2023-03-29 8.18 8.39 8.18 8.31 0.2M
2023-03-28 8.20 8.27 8.01 8.16 0.2M
2023-03-27 8.09 8.30 8.09 8.22 0.2M
2023-03-24 8.07 8.24 7.99 8.09 0.3M
2023-03-23 7.93 8.13 7.89 8.11 0.3M
2023-03-22 7.91 8.07 7.79 7.84 0.3M
2023-03-21 7.66 7.99 7.66 7.93 0.5M
2023-03-20 7.68 7.80 7.20 7.59 0.6M
2023-03-17 7.82 7.96 7.68 7.76 0.9M
2023-03-16 7.72 7.93 7.66 7.83 0.5M
2023-03-15 7.42 7.77 7.42 7.74 0.5M
2023-03-14 7.75 7.86 7.45 7.63 0.3M
2023-03-13 7.35 7.79 7.35 7.61 0.4M
2023-03-10 7.43 7.46 7.22 7.28 0.3M
2023-03-09 7.70 7.81 7.39 7.50 0.2M
2023-03-08 7.76 7.82 7.68 7.71 0.3M
2023-03-07 7.84 8.15 7.73 7.76 0.4M
2023-03-06 8.06 8.06 7.61 7.86 0.5M
2023-03-03 8.05 8.27 8.03 8.10 0.4M
2023-03-02 7.70 8.08 7.40 8.07 0.5M
2023-03-01 9.51 9.51 7.60 7.82 0.9M
2023-02-28 9.64 9.74 9.54 9.64 0.3M
2023-02-27 9.68 9.82 9.57 9.65 0.2M
2023-02-24 9.72 9.77 9.47 9.62 0.2M
2023-02-23 10.00 10.01 9.74 9.94 0.3M
2023-02-22 9.95 10.23 9.66 9.91 0.2M
2023-02-21 9.97 10.10 9.83 9.96 0.2M
2023-02-17 10.46 10.46 10.07 10.15 0.1M
2023-02-16 10.36 10.58 10.22 10.48 0.2M
2023-02-15 9.89 10.57 9.85 10.54 0.5M
2023-02-14 9.79 10.00 9.67 9.94 0.2M
2023-02-13 9.63 9.87 9.55 9.83 0.3M
2023-02-10 10.27 10.33 9.58 9.61 0.3M
2023-02-09 10.28 11.20 10.25 10.40 0.5M
2023-02-08 9.76 10.14 9.75 9.91 0.5M
2023-02-07 9.75 9.83 9.52 9.78 0.3M
2023-02-06 9.84 10.00 9.68 9.75 0.2M
2023-02-03 9.88 10.16 9.88 9.95 0.2M
2023-02-02 10.02 10.13 9.84 10.04 0.3M
2023-02-01 9.29 9.99 9.27 9.83 0.4M
2023-01-31 9.17 9.53 9.17 9.28 0.6M
2023-01-30 9.17 9.26 9.08 9.18 0.3M
2023-01-27 9.16 9.43 9.16 9.28 0.4M
2023-01-26 9.25 9.32 9.05 9.21 0.3M
2023-01-25 8.74 9.29 8.71 9.20 0.3M
2023-01-24 8.87 8.93 8.74 8.87 0.3M
2023-01-23 8.92 9.02 8.74 8.90 0.3M
2023-01-20 8.74 8.93 8.60 8.89 0.3M
2023-01-19 8.69 8.82 8.57 8.71 0.2M
2023-01-18 8.96 9.04 8.54 8.71 0.3M
2023-01-17 8.78 8.98 8.69 8.92 0.2M
2023-01-13 8.74 8.93 8.74 8.82 0.2M
2023-01-12 8.50 8.93 8.22 8.79 0.5M
2023-01-11 8.60 8.61 8.32 8.46 0.3M
2023-01-10 8.43 8.74 8.41 8.60 0.2M
2023-01-09 8.56 8.72 8.48 8.49 0.2M
2023-01-06 8.48 8.63 8.44 8.51 0.2M
2023-01-05 8.64 8.68 8.44 8.50 0.2M
2023-01-04 8.61 8.84 8.51 8.65 0.3M
2023-01-03 8.60 8.89 8.34 8.48 0.2M