ON24 Inc

ONTF
🏛️ 美国 →
5.64
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 17.33 17.77 17.15 17.35 0.6M
2021-12-30 16.61 17.56 16.50 17.39 0.3M
2021-12-29 16.81 16.87 16.20 16.64 0.6M
2021-12-28 17.19 17.35 16.79 17.02 0.7M
2021-12-27 17.91 17.99 17.18 17.30 0.5M
2021-12-23 17.30 17.98 17.02 17.90 0.4M
2021-12-22 17.28 17.67 17.12 17.29 0.3M
2021-12-21 17.07 17.55 16.86 17.36 0.6M
2021-12-20 16.65 17.10 16.30 16.84 0.5M
2021-12-17 16.53 17.03 16.34 16.98 0.8M
2021-12-16 17.21 17.33 16.39 16.61 0.5M
2021-12-15 16.45 17.27 16.19 17.10 0.5M
2021-12-14 16.72 17.08 16.23 16.49 0.8M
2021-12-13 16.70 17.25 16.67 16.95 0.4M
2021-12-10 16.89 17.50 16.60 16.78 0.7M
2021-12-09 17.00 17.25 16.71 16.89 0.8M
2021-12-08 16.54 17.25 16.30 16.97 0.6M
2021-12-07 16.31 16.78 16.29 16.52 0.7M
2021-12-06 15.66 16.09 15.26 15.91 0.6M
2021-12-03 16.14 16.24 15.31 15.81 0.5M
2021-12-02 15.79 16.79 15.79 16.13 1.3M
2021-12-01 15.90 16.26 15.07 15.20 0.9M
2021-11-30 15.68 16.09 15.30 15.84 1.3M
2021-11-29 16.22 16.31 15.63 15.70 1.0M
2021-11-26 15.63 16.30 15.63 16.03 0.5M
2021-11-24 15.67 16.05 15.51 15.95 0.8M
2021-11-23 15.55 15.77 15.37 15.75 1.0M
2021-11-22 16.48 16.52 15.53 15.70 1.0M
2021-11-19 16.67 16.98 16.05 16.47 1.2M
2021-11-18 17.26 17.38 16.70 16.86 0.9M
2021-11-17 17.17 18.08 17.10 17.29 1.5M
2021-11-16 16.40 17.07 16.40 16.81 0.7M
2021-11-15 16.69 16.79 16.26 16.52 0.9M
2021-11-12 17.00 17.29 16.70 16.74 0.5M
2021-11-11 17.62 17.64 16.79 16.90 1.1M
2021-11-10 18.06 18.54 17.06 17.46 2.1M
2021-11-09 17.75 18.30 17.23 18.05 1.5M
2021-11-08 17.89 18.21 17.68 17.76 0.6M
2021-11-05 18.50 18.86 17.64 17.88 0.9M
2021-11-04 18.92 18.95 17.84 18.49 1.5M
2021-11-03 18.91 19.08 18.77 18.86 0.4M
2021-11-02 19.02 19.05 18.66 19.00 0.7M
2021-11-01 19.20 19.83 18.99 19.03 0.8M
2021-10-29 19.06 19.43 19.03 19.13 0.9M
2021-10-28 19.38 19.38 19.03 19.11 0.5M
2021-10-27 20.00 20.01 19.28 19.29 0.9M
2021-10-26 20.27 20.61 20.08 20.09 0.7M
2021-10-25 20.23 20.54 20.03 20.52 0.6M
2021-10-22 20.49 20.51 19.94 20.17 0.3M
2021-10-21 20.12 20.70 20.04 20.62 0.4M
2021-10-20 20.07 20.14 19.86 20.11 0.5M
2021-10-19 20.28 20.34 20.00 20.17 0.5M
2021-10-18 20.00 20.36 19.89 20.16 0.4M
2021-10-15 20.36 20.36 19.93 20.10 0.3M
2021-10-14 20.21 20.31 19.95 20.09 0.6M
2021-10-13 19.42 20.23 19.37 20.06 0.5M
2021-10-12 19.23 19.33 18.89 19.26 0.6M
2021-10-11 18.91 19.70 18.70 19.09 1.2M
2021-10-08 19.07 19.24 18.91 18.96 0.3M
2021-10-07 19.28 19.55 19.00 19.04 0.4M
2021-10-06 19.00 19.31 18.95 19.10 0.5M
2021-10-05 18.98 19.52 18.85 19.11 0.4M
2021-10-04 19.84 19.96 18.86 18.97 0.6M
2021-10-01 19.60 20.15 19.27 19.96 0.6M
2021-09-30 19.01 20.00 19.01 19.94 0.6M
2021-09-29 19.39 19.61 18.88 19.00 0.4M
2021-09-28 19.62 19.64 19.13 19.21 0.4M
2021-09-27 19.58 19.94 19.44 19.68 0.3M
2021-09-24 19.91 20.07 19.49 19.67 0.5M
2021-09-23 20.57 20.57 19.97 20.00 0.6M
2021-09-22 20.78 20.90 20.34 20.50 0.4M
2021-09-21 20.65 20.91 20.29 20.67 1.0M
2021-09-20 20.20 20.64 20.09 20.60 1.3M
2021-09-17 20.33 20.55 20.14 20.14 3.6M
2021-09-16 20.77 21.00 20.37 20.46 0.7M
2021-09-15 20.40 20.90 20.15 20.80 0.8M
2021-09-14 21.14 21.21 20.32 20.35 0.9M
2021-09-13 21.29 21.54 20.80 21.10 0.6M
2021-09-10 21.68 21.77 20.87 21.14 0.7M
2021-09-09 21.03 21.64 20.76 21.48 1.1M
2021-09-08 21.85 22.00 20.98 21.11 0.9M
2021-09-07 22.63 22.93 21.94 21.94 0.7M
2021-09-03 22.23 22.77 22.18 22.67 0.6M
2021-09-02 22.34 22.47 21.42 22.30 0.9M
2021-09-01 22.95 22.95 22.25 22.26 1.2M
2021-08-31 22.81 23.43 22.29 22.61 2.0M
2021-08-30 22.93 23.59 22.49 23.41 1.1M
2021-08-27 22.80 23.54 22.25 22.90 1.0M
2021-08-26 23.05 24.11 22.91 23.01 1.8M
2021-08-25 22.33 23.35 21.77 23.30 2.4M
2021-08-24 21.85 22.82 21.55 22.00 3.3M
2021-08-23 21.31 22.55 21.10 22.01 1.0M
2021-08-20 20.43 22.02 19.96 21.18 1.7M
2021-08-19 19.99 20.66 19.52 19.97 1.0M
2021-08-18 20.41 20.75 19.30 20.20 1.6M
2021-08-17 20.77 21.29 20.44 20.80 0.6M
2021-08-16 21.77 21.77 20.46 21.10 1.3M
2021-08-13 20.65 22.19 19.80 21.98 1.6M
2021-08-12 21.72 22.10 20.28 21.70 3.6M
2021-08-11 23.40 24.45 21.50 22.31 4.6M
2021-08-10 32.45 32.72 31.52 32.31 0.7M
2021-08-09 32.50 33.10 32.00 32.56 0.5M
2021-08-06 34.80 34.80 32.23 32.67 0.8M
2021-08-05 34.48 35.05 33.88 34.82 0.4M
2021-08-04 33.69 34.72 33.00 34.16 0.5M
2021-08-03 36.62 36.62 33.32 33.84 0.7M
2021-08-02 37.20 37.89 35.41 37.14 0.3M
2021-07-30 37.22 38.46 36.30 36.52 0.2M
2021-07-29 37.96 38.71 37.70 37.76 0.2M
2021-07-28 37.05 38.11 37.05 38.06 0.2M
2021-07-27 39.08 39.10 36.66 37.00 0.5M
2021-07-26 39.15 40.03 38.50 39.45 0.2M
2021-07-23 38.83 39.37 38.14 39.06 0.1M
2021-07-22 40.00 40.00 37.79 38.83 0.2M
2021-07-21 36.43 39.84 36.24 39.58 0.3M
2021-07-20 35.28 36.66 34.93 36.30 0.2M
2021-07-19 34.39 35.61 33.85 35.28 0.2M
2021-07-16 35.78 36.05 34.79 35.28 0.2M
2021-07-15 35.47 35.85 34.36 35.33 0.2M
2021-07-14 36.65 37.53 35.54 35.72 0.4M
2021-07-13 36.45 37.14 35.80 36.51 0.3M
2021-07-12 37.59 37.89 35.60 36.76 0.2M
2021-07-09 34.96 37.89 34.54 37.35 0.2M
2021-07-08 33.57 34.67 33.00 34.51 0.4M
2021-07-07 34.97 35.10 33.47 34.23 0.3M
2021-07-06 38.82 38.88 34.61 34.96 0.9M
2021-07-02 39.80 40.61 38.12 38.46 0.5M
2021-07-01 35.82 41.33 35.20 39.74 1.2M
2021-06-30 37.80 41.04 35.05 35.48 1.5M
2021-06-29 37.64 37.92 35.37 37.60 0.6M
2021-06-28 37.48 37.80 36.34 37.05 0.3M
2021-06-25 36.87 37.79 36.66 37.30 0.2M
2021-06-24 37.63 38.24 36.50 36.82 0.1M
2021-06-23 36.25 37.73 36.15 37.44 0.1M
2021-06-22 36.65 38.32 35.75 36.40 0.7M
2021-06-21 37.00 37.50 36.22 36.66 0.4M
2021-06-18 36.63 37.46 35.99 36.52 0.3M
2021-06-17 35.21 37.83 35.21 37.23 0.2M
2021-06-16 35.97 37.20 34.94 35.53 0.3M
2021-06-15 36.63 36.70 35.11 36.08 0.4M
2021-06-14 37.81 37.85 36.02 36.82 0.4M
2021-06-11 35.75 37.02 35.62 36.96 0.2M
2021-06-10 34.50 35.68 33.55 35.68 0.7M
2021-06-09 36.67 36.80 34.27 34.60 0.3M
2021-06-08 35.87 36.72 35.35 36.34 0.3M
2021-06-07 35.39 36.28 35.00 35.52 0.3M
2021-06-04 35.54 36.31 35.00 35.44 0.2M
2021-06-03 32.42 36.06 32.41 35.53 0.4M
2021-06-02 32.26 33.38 31.60 32.48 1.1M
2021-06-01 32.55 33.18 31.85 32.20 0.4M
2021-05-28 32.40 33.30 32.08 32.18 0.5M
2021-05-27 33.90 33.90 31.43 32.22 0.4M
2021-05-26 31.75 33.93 31.03 33.61 0.5M
2021-05-25 33.13 33.59 31.36 31.63 0.2M
2021-05-24 33.51 33.75 32.10 32.80 0.2M
2021-05-21 33.09 33.69 32.61 33.18 0.6M
2021-05-20 32.81 33.80 31.86 32.57 0.3M
2021-05-19 33.00 33.30 31.64 32.75 0.3M
2021-05-18 34.50 34.50 33.43 33.99 0.2M
2021-05-17 35.25 35.75 34.01 34.18 0.1M
2021-05-14 34.03 35.38 33.33 35.19 0.2M
2021-05-13 36.23 37.00 32.12 33.84 0.4M
2021-05-12 38.06 38.70 36.55 36.77 0.2M
2021-05-11 38.74 39.76 37.68 38.82 0.2M
2021-05-10 40.79 40.79 39.32 39.67 0.1M
2021-05-07 41.18 42.56 40.87 41.16 0.1M
2021-05-06 40.47 40.81 37.79 40.70 0.2M
2021-05-05 42.37 42.37 40.22 40.64 0.1M
2021-05-04 43.28 43.30 41.00 42.05 0.1M
2021-05-03 44.69 45.17 42.92 43.85 0.1M
2021-04-30 43.92 44.85 43.27 44.00 0.1M
2021-04-29 45.51 45.51 43.72 44.16 0.1M
2021-04-28 46.41 47.20 45.50 45.85 0.1M
2021-04-27 47.15 47.36 45.87 46.53 0.1M
2021-04-26 44.78 47.48 44.67 47.11 0.1M
2021-04-23 44.23 45.78 44.14 44.83 0.1M
2021-04-22 43.53 44.67 42.71 43.90 0.2M
2021-04-21 40.22 44.71 40.00 43.70 0.4M
2021-04-20 41.96 42.42 40.41 40.46 0.1M
2021-04-19 43.58 43.68 41.34 42.16 0.2M
2021-04-16 45.23 45.23 43.41 44.05 0.1M
2021-04-15 45.74 45.74 44.08 44.51 0.1M
2021-04-14 45.16 46.25 44.30 45.29 0.3M
2021-04-13 45.10 46.11 44.60 45.30 0.3M
2021-04-12 46.02 46.45 44.65 45.08 0.1M
2021-04-09 46.67 46.67 45.35 46.14 0.1M
2021-04-08 45.41 47.56 45.00 47.10 0.1M
2021-04-07 46.87 47.30 44.42 44.85 0.2M
2021-04-06 48.00 48.00 46.08 47.14 0.3M
2021-04-05 48.56 48.60 46.64 48.37 0.2M
2021-04-01 49.11 50.00 47.34 48.40 0.2M
2021-03-31 43.82 48.55 43.82 48.51 0.2M
2021-03-30 45.66 45.83 42.91 43.20 0.3M
2021-03-29 49.00 49.59 45.45 45.59 0.3M
2021-03-26 51.11 52.65 48.13 49.63 0.2M
2021-03-25 51.00 52.29 50.01 51.15 0.3M
2021-03-24 53.79 53.79 52.12 52.22 0.1M
2021-03-23 52.69 54.16 51.71 53.84 0.1M
2021-03-22 55.07 55.64 52.00 52.24 0.2M
2021-03-19 54.22 56.76 52.96 55.21 1.4M
2021-03-18 52.80 55.65 52.24 53.52 0.3M
2021-03-17 53.67 53.67 51.00 53.22 0.2M
2021-03-16 57.97 57.97 54.36 54.71 0.1M
2021-03-15 56.70 57.92 54.90 57.13 0.2M
2021-03-12 55.41 55.89 54.02 55.89 0.1M
2021-03-11 54.09 56.56 53.67 56.17 0.2M
2021-03-10 56.00 57.01 52.55 52.68 0.2M
2021-03-09 52.97 56.48 52.21 55.41 0.4M
2021-03-08 52.21 53.60 49.59 51.57 0.4M
2021-03-05 50.07 52.64 45.90 49.25 0.4M
2021-03-04 54.65 54.89 47.01 49.46 0.6M
2021-03-03 61.90 61.90 54.62 55.64 0.4M
2021-03-02 64.09 64.37 61.48 62.33 0.2M
2021-03-01 60.98 64.50 59.15 63.40 0.3M
2021-02-26 55.20 56.72 52.26 56.56 0.3M
2021-02-25 55.00 56.89 54.99 55.26 0.2M
2021-02-24 56.45 57.00 54.36 55.85 0.4M
2021-02-23 60.00 60.00 46.37 56.00 0.7M
2021-02-22 67.00 67.00 61.13 61.59 0.2M
2021-02-19 64.54 67.52 64.54 67.52 0.2M
2021-02-18 65.48 65.70 63.00 64.99 0.3M
2021-02-17 66.01 66.99 65.17 66.40 0.2M
2021-02-16 66.07 67.10 65.59 66.70 0.3M
2021-02-12 68.37 68.81 65.00 65.00 0.5M
2021-02-11 70.83 70.83 67.31 68.02 0.3M
2021-02-10 75.00 75.00 69.55 70.48 0.4M
2021-02-09 72.00 74.92 71.26 74.50 1.1M
2021-02-08 69.41 73.65 69.41 72.72 0.7M
2021-02-05 68.61 71.24 67.25 69.00 0.7M
2021-02-04 69.00 70.44 65.00 67.25 1.4M
2021-02-03 77.00 81.98 70.25 70.82 7.6M