ON24, Inc. (ONTF)
NYSE: ONTF · Real-Time Price · USD
5.08
-0.18 (-3.42%)
Jul 29, 2025, 4:00 PM - Market closed
ON24, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 5.32 | 5.35 | 5.08 | 5.08 | 5.08 | -3.42% | 125,609 |
| Jul 28, 2025 | 5.13 | 5.32 | 5.13 | 5.26 | 5.26 | 2.53% | 122,729 |
| Jul 25, 2025 | 5.16 | 5.22 | 5.12 | 5.13 | 5.13 | -0.39% | 152,164 |
| Jul 24, 2025 | 5.27 | 5.32 | 5.15 | 5.15 | 5.15 | -3.20% | 141,387 |
| Jul 23, 2025 | 5.21 | 5.37 | 5.17 | 5.32 | 5.32 | 2.90% | 274,139 |
| Jul 22, 2025 | 5.23 | 5.25 | 5.16 | 5.17 | 5.17 | -0.77% | 224,847 |
| Jul 21, 2025 | 5.24 | 5.33 | 5.21 | 5.21 | 5.21 | - | 163,584 |
| Jul 18, 2025 | 5.33 | 5.35 | 5.21 | 5.21 | 5.21 | -1.70% | 142,386 |
| Jul 17, 2025 | 5.26 | 5.33 | 5.25 | 5.30 | 5.30 | 1.34% | 163,748 |
| Jul 16, 2025 | 5.14 | 5.26 | 5.13 | 5.23 | 5.23 | 2.75% | 145,241 |
| Jul 15, 2025 | 5.19 | 5.25 | 5.09 | 5.09 | 5.09 | -2.12% | 210,032 |
| Jul 14, 2025 | 5.13 | 5.23 | 5.09 | 5.20 | 5.20 | 1.56% | 160,122 |
| Jul 11, 2025 | 5.29 | 5.30 | 5.11 | 5.12 | 5.12 | -3.21% | 140,240 |
| Jul 10, 2025 | 5.25 | 5.37 | 5.22 | 5.29 | 5.29 | -1.31% | 136,088 |
| Jul 9, 2025 | 5.52 | 5.52 | 5.35 | 5.36 | 5.36 | -2.01% | 110,537 |
| Jul 8, 2025 | 5.41 | 5.55 | 5.41 | 5.47 | 5.47 | 1.30% | 174,766 |
| Jul 7, 2025 | 5.46 | 5.55 | 5.38 | 5.40 | 5.40 | -1.82% | 188,866 |
| Jul 3, 2025 | 5.46 | 5.60 | 5.46 | 5.50 | 5.50 | 1.48% | 135,834 |
| Jul 2, 2025 | 5.44 | 5.48 | 5.37 | 5.42 | 5.42 | -0.73% | 180,354 |
| Jul 1, 2025 | 5.40 | 5.53 | 5.38 | 5.46 | 5.46 | 0.55% | 179,450 |
| Jun 30, 2025 | 5.45 | 5.51 | 5.40 | 5.43 | 5.43 | -0.55% | 307,310 |
| Jun 27, 2025 | 5.47 | 5.53 | 5.41 | 5.46 | 5.46 | 0.18% | 1,363,566 |
| Jun 26, 2025 | 5.46 | 5.56 | 5.42 | 5.45 | 5.45 | 0.55% | 168,112 |
| Jun 25, 2025 | 5.35 | 5.44 | 5.32 | 5.42 | 5.42 | 1.50% | 148,510 |
| Jun 24, 2025 | 5.29 | 5.42 | 5.25 | 5.34 | 5.34 | 2.30% | 116,917 |
| Jun 23, 2025 | 5.27 | 5.32 | 5.21 | 5.22 | 5.22 | -1.51% | 181,711 |
| Jun 20, 2025 | 5.40 | 5.44 | 5.26 | 5.30 | 5.30 | -1.30% | 352,960 |
| Jun 18, 2025 | 5.34 | 5.44 | 5.34 | 5.37 | 5.37 | 0.37% | 168,371 |
| Jun 17, 2025 | 5.34 | 5.45 | 5.31 | 5.35 | 5.35 | -0.74% | 199,383 |
| Jun 16, 2025 | 5.34 | 5.44 | 5.30 | 5.39 | 5.39 | 1.89% | 185,201 |
| Jun 13, 2025 | 5.42 | 5.46 | 5.27 | 5.29 | 5.29 | -4.17% | 171,529 |
| Jun 12, 2025 | 5.48 | 5.58 | 5.43 | 5.52 | 5.52 | 0.36% | 192,720 |
| Jun 11, 2025 | 5.67 | 5.69 | 5.48 | 5.50 | 5.50 | -2.83% | 170,966 |
| Jun 10, 2025 | 5.56 | 5.71 | 5.53 | 5.66 | 5.66 | 1.80% | 204,180 |
| Jun 9, 2025 | 5.56 | 5.63 | 5.49 | 5.56 | 5.56 | 0.54% | 169,385 |
| Jun 6, 2025 | 5.60 | 5.66 | 5.50 | 5.53 | 5.53 | - | 247,099 |
| Jun 5, 2025 | 5.49 | 5.58 | 5.43 | 5.53 | 5.53 | 0.73% | 213,593 |
| Jun 4, 2025 | 5.60 | 5.62 | 5.47 | 5.49 | 5.49 | -1.96% | 192,638 |
| Jun 3, 2025 | 5.57 | 5.66 | 5.52 | 5.60 | 5.60 | 0.54% | 257,464 |
| Jun 2, 2025 | 5.67 | 5.72 | 5.56 | 5.57 | 5.57 | -2.11% | 202,660 |
| May 30, 2025 | 5.65 | 5.73 | 5.62 | 5.69 | 5.69 | -0.18% | 210,195 |
| May 29, 2025 | 5.58 | 5.71 | 5.48 | 5.70 | 5.70 | 4.59% | 178,244 |
| May 28, 2025 | 5.52 | 5.53 | 5.43 | 5.45 | 5.45 | -1.45% | 179,530 |
| May 27, 2025 | 5.44 | 5.60 | 5.39 | 5.53 | 5.53 | 2.79% | 195,062 |
| May 23, 2025 | 5.37 | 5.48 | 5.37 | 5.38 | 5.38 | -1.47% | 189,727 |
| May 22, 2025 | 5.30 | 5.53 | 5.26 | 5.46 | 5.46 | 1.87% | 190,320 |
| May 21, 2025 | 5.38 | 5.53 | 5.35 | 5.36 | 5.36 | -2.01% | 155,677 |
| May 20, 2025 | 5.36 | 5.52 | 5.26 | 5.47 | 5.47 | 1.30% | 148,239 |
| May 19, 2025 | 5.37 | 5.51 | 5.35 | 5.40 | 5.40 | -0.92% | 171,670 |
| May 16, 2025 | 5.50 | 5.56 | 5.44 | 5.45 | 5.45 | -1.09% | 171,215 |