ON24 (ONTF)

ONTF
🏛️ Estados Unidos →
5.64
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 8.30 8.70 8.28 8.63 0.3M
2022-12-29 8.05 8.44 8.04 8.44 0.4M
2022-12-28 7.86 8.15 7.75 8.03 0.3M
2022-12-27 8.18 8.20 7.89 7.90 0.3M
2022-12-23 8.00 8.27 7.97 8.21 0.3M
2022-12-22 8.03 8.16 7.98 8.06 0.4M
2022-12-21 8.03 8.19 7.99 8.10 0.4M
2022-12-20 7.99 8.16 7.92 7.95 0.6M
2022-12-19 8.27 8.27 7.90 7.99 0.6M
2022-12-16 7.87 8.44 7.87 8.29 0.8M
2022-12-15 7.85 8.17 7.85 7.96 0.7M
2022-12-14 7.76 8.03 7.76 7.98 0.5M
2022-12-13 7.94 8.09 7.77 7.80 0.4M
2022-12-12 7.59 7.76 7.52 7.70 0.3M
2022-12-09 7.72 7.76 7.58 7.60 0.6M
2022-12-08 7.72 7.93 7.54 7.79 0.7M
2022-12-07 7.45 7.84 7.45 7.71 0.7M
2022-12-06 7.55 7.61 7.35 7.47 0.7M
2022-12-05 7.53 7.76 7.38 7.59 1.0M
2022-12-02 7.86 8.14 7.37 7.56 1.4M
2022-12-01 7.62 8.11 7.62 8.04 0.6M
2022-11-30 7.37 7.70 7.28 7.65 0.7M
2022-11-29 7.51 7.58 7.35 7.40 0.6M
2022-11-28 7.32 7.68 7.32 7.57 0.7M
2022-11-25 7.40 7.53 7.38 7.42 0.5M
2022-11-23 7.36 7.49 7.22 7.43 0.8M
2022-11-22 7.42 7.49 7.23 7.39 0.5M
2022-11-21 7.67 7.67 7.40 7.46 0.7M
2022-11-18 7.80 7.80 7.46 7.61 0.7M
2022-11-17 7.60 7.70 7.50 7.59 0.4M
2022-11-16 7.81 7.97 7.73 7.80 0.3M
2022-11-15 8.00 8.13 7.85 7.93 0.3M
2022-11-14 7.92 8.06 7.83 7.86 0.3M
2022-11-11 7.61 8.11 7.60 8.02 0.4M
2022-11-10 7.50 7.60 7.06 7.60 0.6M
2022-11-09 7.20 7.30 6.95 6.99 0.3M
2022-11-08 7.49 7.57 7.21 7.29 0.3M
2022-11-07 7.36 7.52 7.32 7.45 0.2M
2022-11-04 7.38 7.38 7.07 7.32 0.5M
2022-11-03 7.51 7.58 7.40 7.41 0.2M
2022-11-02 7.99 8.12 7.56 7.57 0.2M
2022-11-01 8.27 8.33 8.01 8.06 0.2M
2022-10-31 7.94 8.29 7.94 8.14 0.3M
2022-10-28 7.62 8.15 7.62 8.03 0.4M
2022-10-27 8.17 8.24 7.74 7.76 0.3M
2022-10-26 8.05 8.45 7.90 8.10 0.4M
2022-10-25 8.05 8.21 8.00 8.00 0.2M
2022-10-24 8.00 8.12 7.87 7.99 0.4M
2022-10-21 8.13 8.13 7.74 8.02 0.3M
2022-10-20 8.44 8.71 8.13 8.14 0.2M
2022-10-19 8.80 8.91 8.44 8.64 0.2M
2022-10-18 8.95 9.03 8.85 8.92 0.2M
2022-10-17 8.55 8.81 8.55 8.75 2.6M
2022-10-14 8.78 8.85 8.35 8.38 0.2M
2022-10-13 8.38 8.84 8.30 8.75 0.2M
2022-10-12 8.45 8.63 8.27 8.57 0.2M
2022-10-11 8.95 8.98 8.33 8.50 0.4M
2022-10-10 9.24 9.24 8.90 9.00 0.2M
2022-10-07 9.14 9.21 8.97 9.16 0.2M
2022-10-06 9.18 9.38 9.15 9.29 0.2M
2022-10-05 9.12 9.30 9.00 9.26 0.1M
2022-10-04 8.99 9.24 8.89 9.23 0.2M
2022-10-03 8.98 8.98 8.51 8.87 0.3M
2022-09-30 8.74 8.91 8.71 8.80 0.3M
2022-09-29 8.76 8.76 8.51 8.69 0.2M
2022-09-28 8.68 9.01 8.68 8.90 0.2M
2022-09-27 8.60 8.77 8.52 8.70 0.2M
2022-09-26 8.76 8.93 8.40 8.52 0.2M
2022-09-23 8.32 8.84 8.32 8.80 0.3M
2022-09-22 8.58 8.62 8.42 8.49 0.2M
2022-09-21 8.70 8.94 8.55 8.68 0.2M
2022-09-20 8.63 8.68 8.44 8.62 0.3M
2022-09-19 8.70 8.81 8.50 8.67 0.4M
2022-09-16 8.83 8.92 8.54 8.84 2.0M
2022-09-15 9.76 9.86 8.98 8.99 0.5M
2022-09-14 9.59 9.80 9.44 9.76 0.4M
2022-09-13 9.66 9.78 9.48 9.56 0.3M
2022-09-12 9.82 9.93 9.72 9.87 0.2M
2022-09-09 9.53 10.12 9.53 9.80 0.3M
2022-09-08 8.96 9.45 8.90 9.43 0.3M
2022-09-07 8.92 9.12 8.74 9.05 0.4M
2022-09-06 8.49 9.05 8.49 9.02 0.5M
2022-09-02 8.82 8.92 8.51 8.59 0.4M
2022-09-01 8.86 8.89 8.61 8.78 0.4M
2022-08-31 8.92 9.00 8.70 8.96 0.8M
2022-08-30 9.07 9.19 8.82 8.89 0.3M
2022-08-29 9.03 9.17 8.92 9.01 0.2M
2022-08-26 9.61 9.65 8.88 9.03 0.2M
2022-08-25 9.73 9.73 9.55 9.63 0.2M
2022-08-24 9.51 9.75 9.51 9.62 0.2M
2022-08-23 9.70 9.79 9.54 9.59 0.3M
2022-08-22 9.90 9.93 9.61 9.79 0.2M
2022-08-19 10.06 10.06 9.86 10.02 0.2M
2022-08-18 9.99 10.24 9.98 10.15 0.1M
2022-08-17 10.07 10.19 9.95 10.09 0.2M
2022-08-16 10.19 10.24 9.99 10.18 0.2M
2022-08-15 10.31 10.44 10.04 10.26 0.3M
2022-08-12 10.20 10.29 10.13 10.29 0.2M
2022-08-11 10.43 10.43 10.05 10.20 0.4M
2022-08-10 11.36 11.52 10.23 10.46 0.5M
2022-08-09 10.34 10.40 10.15 10.33 0.2M
2022-08-08 10.46 10.49 10.30 10.43 0.1M
2022-08-05 10.33 10.55 10.06 10.36 0.1M
2022-08-04 10.62 10.67 10.43 10.59 0.2M
2022-08-03 10.19 10.59 10.14 10.53 0.2M
2022-08-02 9.62 10.05 9.58 10.03 0.2M
2022-08-01 9.48 9.65 9.32 9.62 0.2M
2022-07-29 9.60 9.80 9.43 9.61 0.2M
2022-07-28 9.75 9.79 9.31 9.64 0.2M
2022-07-27 9.76 9.76 9.34 9.62 0.2M
2022-07-26 9.80 9.80 9.46 9.60 0.1M
2022-07-25 9.91 9.93 9.65 9.77 0.2M
2022-07-22 10.12 10.25 9.80 9.89 0.1M
2022-07-21 9.95 10.14 9.92 10.14 0.1M
2022-07-20 9.79 10.31 9.75 10.07 0.2M
2022-07-19 9.56 9.75 9.25 9.70 0.2M
2022-07-18 9.56 9.74 9.22 9.34 0.1M
2022-07-15 9.37 9.47 9.11 9.39 0.1M
2022-07-14 9.31 9.37 9.05 9.16 0.2M
2022-07-13 9.63 9.67 9.38 9.46 0.2M
2022-07-12 10.00 10.17 9.75 9.87 0.2M
2022-07-11 10.37 10.37 9.83 9.88 0.1M
2022-07-08 10.21 10.55 10.13 10.37 0.2M
2022-07-07 10.38 10.59 10.30 10.42 0.1M
2022-07-06 10.34 10.41 10.15 10.26 0.1M
2022-07-05 9.63 10.35 9.63 10.33 0.3M
2022-07-01 9.54 9.94 9.40 9.90 0.2M
2022-06-30 10.16 10.18 9.36 9.49 0.3M
2022-06-29 10.59 10.59 10.02 10.21 0.3M
2022-06-28 11.19 11.27 10.45 10.51 0.2M
2022-06-27 11.94 11.94 11.15 11.23 0.3M
2022-06-24 11.83 12.40 11.75 11.89 2.3M
2022-06-23 11.72 12.06 11.56 11.87 0.4M
2022-06-22 10.74 11.63 10.74 11.59 0.3M
2022-06-21 11.03 11.50 11.01 11.01 0.2M
2022-06-17 10.11 11.00 10.09 11.00 0.3M
2022-06-16 10.58 10.68 10.09 10.27 0.2M
2022-06-15 10.32 10.91 10.14 10.79 0.3M
2022-06-14 10.28 10.34 9.83 10.15 0.4M
2022-06-13 11.68 11.85 10.09 10.27 0.4M
2022-06-10 11.95 12.12 11.88 12.01 0.3M
2022-06-09 12.03 12.19 11.76 12.03 0.3M
2022-06-08 12.73 12.94 12.10 12.16 0.3M
2022-06-07 12.50 12.68 12.43 12.61 0.3M
2022-06-06 12.89 13.14 12.35 12.50 0.2M
2022-06-03 12.58 12.74 12.32 12.70 0.2M
2022-06-02 12.66 13.06 12.61 12.83 0.3M
2022-06-01 12.27 13.01 12.27 12.78 0.3M
2022-05-31 12.70 12.81 12.07 12.14 0.5M
2022-05-27 12.60 12.86 12.53 12.85 0.2M
2022-05-26 12.45 12.64 12.27 12.52 0.2M
2022-05-25 12.03 12.50 12.00 12.41 0.2M
2022-05-24 11.67 12.12 11.32 12.07 0.4M
2022-05-23 11.56 11.91 11.26 11.90 0.3M
2022-05-20 11.29 11.50 11.00 11.49 0.5M
2022-05-19 10.80 11.22 10.76 11.08 0.3M
2022-05-18 11.05 11.37 10.69 10.85 0.3M
2022-05-17 11.08 11.31 10.89 11.20 0.2M
2022-05-16 10.86 11.08 10.62 10.82 0.3M
2022-05-13 10.47 11.01 10.38 10.99 0.5M
2022-05-12 10.01 10.65 9.96 10.25 0.7M
2022-05-11 8.62 10.85 8.54 10.27 0.7M
2022-05-10 11.55 11.55 10.65 10.77 0.6M
2022-05-09 11.81 11.94 11.45 11.49 0.3M
2022-05-06 12.05 12.32 11.66 12.01 0.2M
2022-05-05 12.58 12.58 11.88 12.18 0.2M
2022-05-04 13.09 13.11 12.12 12.70 0.2M
2022-05-03 13.21 13.52 12.85 13.06 0.2M
2022-05-02 12.65 13.22 12.52 13.22 0.5M
2022-04-29 12.85 13.17 12.62 12.67 0.3M
2022-04-28 12.83 12.99 12.61 12.86 0.3M
2022-04-27 12.80 13.14 12.67 12.72 0.3M
2022-04-26 13.08 13.28 12.78 12.91 0.3M
2022-04-25 13.26 13.40 13.14 13.22 0.2M
2022-04-22 13.76 13.96 13.14 13.37 0.3M
2022-04-21 13.79 14.06 13.61 13.73 0.3M
2022-04-20 13.72 13.81 13.44 13.50 0.3M
2022-04-19 13.45 13.77 13.34 13.66 0.3M
2022-04-18 13.55 13.79 13.47 13.58 0.3M
2022-04-14 13.52 13.65 13.32 13.56 0.2M
2022-04-13 13.30 13.59 13.19 13.48 0.3M
2022-04-12 13.54 13.84 13.31 13.37 0.2M
2022-04-11 13.30 13.56 13.10 13.36 0.3M
2022-04-08 13.70 13.71 13.40 13.49 0.8M
2022-04-07 12.95 13.88 12.88 13.78 0.7M
2022-04-06 12.85 13.01 12.47 12.93 0.8M
2022-04-05 13.18 13.47 13.05 13.10 1.1M
2022-04-04 12.85 13.44 12.85 13.18 2.2M
2022-04-01 13.21 13.28 12.73 12.77 0.2M
2022-03-31 13.34 13.36 13.02 13.15 0.3M
2022-03-30 13.86 13.98 13.24 13.37 0.3M
2022-03-29 13.83 14.18 13.82 13.91 1.3M
2022-03-28 13.81 14.08 13.33 13.61 0.3M
2022-03-25 14.16 14.19 13.76 13.82 0.3M
2022-03-24 14.23 14.25 13.91 14.09 0.5M
2022-03-23 14.23 14.29 13.89 14.12 0.2M
2022-03-22 14.23 14.65 14.23 14.29 0.3M
2022-03-21 14.45 14.63 14.06 14.14 0.3M
2022-03-18 13.68 14.61 13.62 14.47 0.5M
2022-03-17 13.11 13.81 13.06 13.72 0.3M
2022-03-16 12.33 13.28 12.33 13.28 0.3M
2022-03-15 12.03 12.42 12.01 12.10 0.4M
2022-03-14 12.43 12.67 11.91 12.05 0.7M
2022-03-11 12.84 12.97 12.34 12.34 0.2M
2022-03-10 12.79 13.09 12.54 12.84 0.5M
2022-03-09 12.85 13.26 12.81 13.05 0.4M
2022-03-08 12.53 13.03 12.19 12.67 0.5M
2022-03-07 12.73 13.08 12.58 12.74 0.6M
2022-03-04 12.89 13.25 12.59 12.91 0.5M
2022-03-03 13.51 13.51 12.84 13.07 0.6M
2022-03-02 13.60 14.01 12.50 13.34 1.0M
2022-03-01 12.46 13.97 11.20 13.67 1.6M
2022-02-28 15.13 15.65 15.05 15.60 0.3M
2022-02-25 15.34 15.34 14.77 15.12 0.3M
2022-02-24 14.06 15.45 14.03 15.35 0.5M
2022-02-23 15.13 15.16 14.47 14.49 0.2M
2022-02-22 14.87 15.24 14.86 14.98 0.3M
2022-02-18 14.99 15.38 14.90 15.01 0.3M
2022-02-17 15.81 15.83 15.01 15.12 0.1M
2022-02-16 16.07 16.07 15.50 16.01 0.2M
2022-02-15 16.08 16.31 15.91 16.23 0.2M
2022-02-14 15.55 16.36 15.55 15.92 0.2M
2022-02-11 16.07 16.32 15.55 15.71 0.2M
2022-02-10 15.74 16.43 15.57 15.99 0.3M
2022-02-09 16.35 16.43 15.92 16.01 0.2M
2022-02-08 15.84 16.08 15.60 16.08 0.2M
2022-02-07 16.05 16.57 15.81 15.87 0.2M
2022-02-04 15.37 16.26 15.29 16.10 0.3M
2022-02-03 15.64 16.09 15.33 15.40 0.2M
2022-02-02 16.76 16.83 15.85 16.00 0.3M
2022-02-01 16.55 16.76 16.17 16.65 0.4M
2022-01-31 15.71 16.46 15.71 16.46 0.3M
2022-01-28 15.35 15.76 14.95 15.74 0.3M
2022-01-27 15.78 15.92 15.09 15.33 0.4M
2022-01-26 15.96 16.34 15.44 15.60 0.4M
2022-01-25 16.01 16.03 15.49 15.76 0.4M
2022-01-24 15.50 16.33 15.25 16.25 0.4M
2022-01-21 15.92 16.28 15.68 15.76 0.4M
2022-01-20 16.20 16.80 15.87 16.05 0.2M
2022-01-19 16.16 16.47 15.62 16.02 0.4M
2022-01-18 16.46 16.85 16.11 16.15 0.5M
2022-01-14 16.44 16.73 16.29 16.64 0.4M
2022-01-13 16.76 17.23 16.59 16.64 0.4M
2022-01-12 17.67 17.70 16.70 16.76 0.3M
2022-01-11 16.94 17.67 16.76 17.51 0.4M
2022-01-10 16.33 16.88 16.05 16.87 0.3M
2022-01-07 16.79 17.38 16.38 16.52 0.2M
2022-01-06 16.50 17.05 16.12 16.75 0.4M
2022-01-05 16.96 17.29 16.45 16.50 0.5M
2022-01-04 17.42 17.46 16.57 16.94 0.4M
2022-01-03 17.49 17.69 17.11 17.42 0.2M