ON24, Inc. (ONTF)
NYSE: ONTF · Real-Time Price · USD
4.730
+0.010 (0.21%)
At close: May 8, 2025, 4:00 PM
4.730
0.00 (0.00%)
After-hours: May 8, 2025, 7:00 PM EDT
ON24, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 4.78 | 5.06 | 4.72 | 4.73 | 4.73 | 0.21% | 161,982 |
| May 7, 2025 | 4.74 | 4.81 | 4.64 | 4.72 | 4.72 | 0.85% | 72,152 |
| May 6, 2025 | 4.64 | 4.73 | 4.64 | 4.68 | 4.68 | -0.64% | 91,786 |
| May 5, 2025 | 4.68 | 4.78 | 4.68 | 4.71 | 4.71 | -0.63% | 74,215 |
| May 2, 2025 | 4.67 | 4.76 | 4.67 | 4.74 | 4.74 | 1.94% | 61,765 |
| May 1, 2025 | 4.72 | 4.72 | 4.64 | 4.65 | 4.65 | -0.64% | 51,791 |
| Apr 30, 2025 | 4.67 | 4.72 | 4.61 | 4.68 | 4.68 | -1.06% | 68,381 |
| Apr 29, 2025 | 4.66 | 4.78 | 4.66 | 4.73 | 4.73 | 1.07% | 71,745 |
| Apr 28, 2025 | 4.69 | 4.73 | 4.61 | 4.68 | 4.68 | -0.21% | 49,400 |
| Apr 25, 2025 | 4.62 | 4.72 | 4.60 | 4.69 | 4.69 | 0.21% | 53,887 |
| Apr 24, 2025 | 4.58 | 4.69 | 4.52 | 4.68 | 4.68 | 2.63% | 81,481 |
| Apr 23, 2025 | 4.75 | 4.76 | 4.53 | 4.56 | 4.56 | -0.87% | 85,719 |
| Apr 22, 2025 | 4.50 | 4.61 | 4.47 | 4.60 | 4.60 | 3.14% | 149,015 |
| Apr 21, 2025 | 4.46 | 4.46 | 4.35 | 4.46 | 4.46 | -1.33% | 114,750 |
| Apr 17, 2025 | 4.58 | 4.64 | 4.47 | 4.52 | 4.52 | -1.74% | 173,634 |
| Apr 16, 2025 | 4.62 | 4.62 | 4.52 | 4.60 | 4.60 | -0.86% | 130,135 |
| Apr 15, 2025 | 4.63 | 4.76 | 4.62 | 4.64 | 4.64 | -0.64% | 86,616 |
| Apr 14, 2025 | 4.82 | 4.85 | 4.63 | 4.67 | 4.67 | -1.68% | 108,561 |
| Apr 11, 2025 | 4.66 | 4.79 | 4.60 | 4.75 | 4.75 | 1.50% | 128,802 |
| Apr 10, 2025 | 4.75 | 4.77 | 4.52 | 4.68 | 4.68 | -4.10% | 144,088 |
| Apr 9, 2025 | 4.56 | 4.98 | 4.48 | 4.88 | 4.88 | 5.86% | 173,087 |
| Apr 8, 2025 | 4.90 | 4.90 | 4.48 | 4.61 | 4.61 | -2.95% | 168,352 |
| Apr 7, 2025 | 4.83 | 5.10 | 4.72 | 4.75 | 4.75 | -4.62% | 196,023 |
| Apr 4, 2025 | 4.80 | 5.04 | 4.78 | 4.98 | 4.98 | 0.40% | 233,983 |
| Apr 3, 2025 | 4.99 | 5.07 | 4.78 | 4.96 | 4.96 | -5.52% | 214,940 |
| Apr 2, 2025 | 5.16 | 5.29 | 5.15 | 5.25 | 5.25 | 0.77% | 103,030 |
| Apr 1, 2025 | 5.20 | 5.25 | 5.14 | 5.21 | 5.21 | 0.19% | 102,471 |
| Mar 31, 2025 | 5.27 | 5.31 | 5.15 | 5.20 | 5.20 | -3.17% | 206,938 |
| 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 |