ON24, Inc. (ONTF)
NYSE: ONTF · Real-Time Price · USD
5.37
-0.22 (-3.94%)
At close: Mar 28, 2025, 4:00 PM
5.35
-0.02 (-0.46%)
After-hours: Mar 28, 2025, 8:00 PM EDT
ON24, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.59 | 5.59 | 5.29 | 5.37 | 5.37 | -3.94% | 179,783 |
| Mar 27, 2025 | 5.59 | 5.62 | 5.53 | 5.59 | 5.59 | 0.18% | 121,088 |
| Mar 26, 2025 | 5.65 | 5.69 | 5.54 | 5.58 | 5.58 | -1.41% | 97,211 |
| Mar 25, 2025 | 5.63 | 5.69 | 5.61 | 5.66 | 5.66 | 0.89% | 92,789 |
| Mar 24, 2025 | 5.60 | 5.66 | 5.49 | 5.61 | 5.61 | 2.37% | 139,552 |
| Mar 21, 2025 | 5.30 | 5.51 | 5.22 | 5.48 | 5.48 | 1.86% | 255,614 |
| Mar 20, 2025 | 5.41 | 5.49 | 5.36 | 5.38 | 5.38 | -2.18% | 94,681 |
| Mar 19, 2025 | 5.52 | 5.54 | 5.42 | 5.50 | 5.50 | -0.18% | 170,447 |
| Mar 18, 2025 | 5.56 | 5.56 | 5.42 | 5.51 | 5.51 | -1.25% | 222,160 |
| Mar 17, 2025 | 5.79 | 5.84 | 5.57 | 5.58 | 5.58 | -4.45% | 128,782 |
| Mar 14, 2025 | 5.76 | 5.91 | 5.61 | 5.84 | 5.84 | 4.29% | 259,663 |
| Mar 13, 2025 | 5.70 | 5.71 | 5.58 | 5.60 | 5.60 | -2.44% | 191,688 |
| Mar 12, 2025 | 5.70 | 5.84 | 5.57 | 5.74 | 5.74 | 1.59% | 182,951 |
| Mar 11, 2025 | 5.58 | 5.74 | 5.50 | 5.65 | 5.65 | 2.73% | 243,140 |
| Mar 10, 2025 | 5.62 | 5.65 | 5.50 | 5.50 | 5.50 | -4.18% | 210,857 |
| Mar 7, 2025 | 5.74 | 5.85 | 5.65 | 5.74 | 5.74 | - | 180,187 |
| Mar 6, 2025 | 5.64 | 5.86 | 5.56 | 5.74 | 5.74 | 1.41% | 168,689 |
| Mar 5, 2025 | 5.57 | 5.68 | 5.45 | 5.66 | 5.66 | 0.71% | 226,344 |
| Mar 4, 2025 | 5.42 | 5.66 | 5.42 | 5.62 | 5.62 | 2.18% | 200,901 |
| Mar 3, 2025 | 5.56 | 5.68 | 5.40 | 5.50 | 5.50 | -1.43% | 329,967 |
| Feb 28, 2025 | 5.56 | 5.59 | 5.40 | 5.58 | 5.58 | 0.36% | 288,825 |
| Feb 27, 2025 | 5.77 | 5.78 | 5.50 | 5.56 | 5.56 | -3.97% | 225,660 |
| Feb 26, 2025 | 5.96 | 5.96 | 5.64 | 5.79 | 5.79 | -4.14% | 169,479 |
| Feb 25, 2025 | 6.10 | 6.10 | 5.96 | 6.04 | 6.04 | -0.82% | 135,459 |
| Feb 24, 2025 | 6.19 | 6.19 | 5.98 | 6.09 | 6.09 | -0.33% | 153,844 |
| Feb 21, 2025 | 6.43 | 6.43 | 6.09 | 6.11 | 6.11 | -3.78% | 113,377 |
| Feb 20, 2025 | 6.58 | 6.58 | 6.28 | 6.35 | 6.35 | -4.37% | 82,093 |
| Feb 19, 2025 | 6.82 | 6.88 | 6.63 | 6.64 | 6.64 | -4.46% | 77,902 |
| Feb 18, 2025 | 6.88 | 7.00 | 6.83 | 6.95 | 6.95 | 0.58% | 83,664 |
| Feb 14, 2025 | 6.92 | 7.00 | 6.91 | 6.91 | 6.91 | -0.29% | 50,023 |
| Feb 13, 2025 | 6.69 | 6.94 | 6.67 | 6.93 | 6.93 | 3.90% | 77,852 |
| Feb 12, 2025 | 6.60 | 6.73 | 6.60 | 6.67 | 6.67 | -0.45% | 85,835 |
| Feb 11, 2025 | 6.71 | 6.80 | 6.62 | 6.70 | 6.70 | -1.18% | 130,757 |
| Feb 10, 2025 | 6.99 | 6.99 | 6.74 | 6.78 | 6.78 | -1.74% | 108,780 |
| Feb 7, 2025 | 6.95 | 7.00 | 6.88 | 6.90 | 6.90 | -1.00% | 55,430 |
| Feb 6, 2025 | 7.03 | 7.04 | 6.96 | 6.97 | 6.97 | -0.57% | 50,958 |
| Feb 5, 2025 | 6.93 | 7.03 | 6.92 | 7.01 | 7.01 | 1.74% | 71,994 |
| Feb 4, 2025 | 6.85 | 6.98 | 6.84 | 6.89 | 6.89 | 0.73% | 73,425 |
| Feb 3, 2025 | 6.79 | 6.93 | 6.73 | 6.84 | 6.84 | -0.73% | 86,611 |
| Jan 31, 2025 | 6.90 | 7.02 | 6.84 | 6.89 | 6.89 | -0.58% | 144,951 |
| Jan 30, 2025 | 6.89 | 6.98 | 6.88 | 6.93 | 6.93 | 0.73% | 63,819 |
| Jan 29, 2025 | 6.87 | 6.96 | 6.80 | 6.88 | 6.88 | -0.15% | 76,861 |
| Jan 28, 2025 | 6.75 | 6.93 | 6.65 | 6.89 | 6.89 | 2.99% | 112,674 |
| Jan 27, 2025 | 6.57 | 6.82 | 6.51 | 6.69 | 6.69 | 1.36% | 100,408 |
| Jan 24, 2025 | 6.55 | 6.69 | 6.47 | 6.60 | 6.60 | 0.61% | 84,817 |
| Jan 23, 2025 | 6.44 | 6.56 | 6.44 | 6.56 | 6.56 | 0.92% | 78,653 |
| Jan 22, 2025 | 6.46 | 6.55 | 6.46 | 6.50 | 6.50 | 0.46% | 76,229 |
| Jan 21, 2025 | 6.49 | 6.55 | 6.44 | 6.47 | 6.47 | 0.47% | 113,559 |
| Jan 17, 2025 | 6.50 | 6.52 | 6.38 | 6.44 | 6.44 | -0.16% | 125,109 |
| Jan 16, 2025 | 6.43 | 6.49 | 6.41 | 6.45 | 6.45 | 0.16% | 81,484 |