ON24, Inc. (ONTF)
NYSE: ONTF · Real-Time Price · USD
5.48
-0.07 (-1.26%)
Sep 5, 2025, 4:00 PM - Market closed
ON24, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.59 | 5.64 | 5.45 | 5.48 | 5.48 | -1.26% | 184,101 |
| Sep 4, 2025 | 5.45 | 5.56 | 5.36 | 5.55 | 5.55 | 1.83% | 160,494 |
| Sep 3, 2025 | 5.52 | 5.55 | 5.38 | 5.45 | 5.45 | -1.98% | 141,033 |
| Sep 2, 2025 | 5.60 | 5.73 | 5.54 | 5.56 | 5.56 | -2.80% | 151,886 |
| Aug 29, 2025 | 5.75 | 5.83 | 5.70 | 5.72 | 5.72 | -0.35% | 132,431 |
| Aug 28, 2025 | 5.66 | 5.75 | 5.63 | 5.74 | 5.74 | 1.95% | 110,369 |
| Aug 27, 2025 | 5.49 | 5.65 | 5.49 | 5.63 | 5.63 | 2.18% | 127,273 |
| Aug 26, 2025 | 5.55 | 5.62 | 5.47 | 5.51 | 5.51 | -0.36% | 161,675 |
| Aug 25, 2025 | 5.53 | 5.57 | 5.49 | 5.53 | 5.53 | -0.54% | 104,947 |
| Aug 22, 2025 | 5.29 | 5.57 | 5.29 | 5.56 | 5.56 | 5.50% | 289,086 |
| Aug 21, 2025 | 5.17 | 5.28 | 5.16 | 5.27 | 5.27 | 0.96% | 101,809 |
| Aug 20, 2025 | 5.29 | 5.30 | 5.17 | 5.22 | 5.22 | -1.14% | 112,897 |
| Aug 19, 2025 | 5.29 | 5.38 | 5.24 | 5.28 | 5.28 | - | 125,092 |
| Aug 18, 2025 | 5.22 | 5.35 | 5.20 | 5.28 | 5.28 | 1.34% | 123,803 |
| Aug 15, 2025 | 5.19 | 5.30 | 5.19 | 5.21 | 5.21 | 0.97% | 125,388 |
| Aug 14, 2025 | 5.14 | 5.24 | 5.14 | 5.16 | 5.16 | -1.34% | 134,747 |
| Aug 13, 2025 | 5.07 | 5.29 | 5.00 | 5.23 | 5.23 | 3.56% | 161,032 |
| Aug 12, 2025 | 4.83 | 5.07 | 4.83 | 5.05 | 5.05 | 4.55% | 221,671 |
| Aug 11, 2025 | 4.92 | 4.95 | 4.78 | 4.83 | 4.83 | -2.03% | 265,123 |
| Aug 8, 2025 | 4.82 | 5.15 | 4.79 | 4.93 | 4.93 | 4.23% | 258,787 |
| Aug 7, 2025 | 5.00 | 5.00 | 4.73 | 4.73 | 4.73 | -4.06% | 145,950 |
| Aug 6, 2025 | 4.81 | 4.96 | 4.76 | 4.93 | 4.93 | 2.07% | 150,568 |
| Aug 5, 2025 | 4.90 | 4.90 | 4.79 | 4.83 | 4.83 | -0.62% | 137,103 |
| Aug 4, 2025 | 4.73 | 4.87 | 4.71 | 4.86 | 4.86 | 3.18% | 105,666 |
| Aug 1, 2025 | 4.89 | 4.92 | 4.70 | 4.71 | 4.71 | -5.04% | 206,023 |
| Jul 31, 2025 | 5.00 | 5.08 | 4.95 | 4.96 | 4.96 | -1.20% | 190,501 |
| Jul 30, 2025 | 5.12 | 5.16 | 4.99 | 5.02 | 5.02 | -1.18% | 137,509 |
| 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 |