ON24, Inc. (ONTF)
Apr 1, 2026 - ONTF was delisted (reason: merged with Cvent Atlanta)
0.00
0.00 (0.00%)
Inactive · Last trade price on Apr 1, 2026
ON24, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 8.10 | 8.11 | 8.10 | 8.10 | 8.10 | 0.12% | 1,009,500 |
| Mar 30, 2026 | 8.10 | 8.10 | 8.09 | 8.09 | 8.09 | -0.12% | 896,387 |
| Mar 27, 2026 | 8.09 | 8.10 | 8.09 | 8.10 | 8.10 | - | 802,647 |
| Mar 26, 2026 | 8.09 | 8.10 | 8.09 | 8.10 | 8.10 | - | 603,381 |
| Mar 25, 2026 | 8.10 | 8.10 | 8.09 | 8.10 | 8.10 | - | 940,841 |
| Mar 24, 2026 | 8.10 | 8.11 | 8.09 | 8.10 | 8.10 | 0.37% | 530,772 |
| Mar 23, 2026 | 8.07 | 8.08 | 8.06 | 8.07 | 8.07 | 0.12% | 701,711 |
| Mar 20, 2026 | 8.07 | 8.08 | 8.06 | 8.06 | 8.06 | - | 662,454 |
| Mar 19, 2026 | 8.04 | 8.08 | 8.04 | 8.06 | 8.06 | 0.12% | 489,388 |
| Mar 18, 2026 | 8.05 | 8.08 | 8.05 | 8.05 | 8.05 | -0.12% | 489,681 |
| Mar 17, 2026 | 8.05 | 8.07 | 8.05 | 8.06 | 8.06 | 0.12% | 517,305 |
| Mar 16, 2026 | 8.03 | 8.06 | 8.03 | 8.05 | 8.05 | 0.25% | 587,329 |
| Mar 13, 2026 | 8.03 | 8.04 | 8.02 | 8.03 | 8.03 | - | 397,294 |
| Mar 12, 2026 | 8.03 | 8.05 | 8.02 | 8.03 | 8.03 | - | 334,996 |
| Mar 11, 2026 | 8.03 | 8.05 | 8.03 | 8.03 | 8.03 | - | 383,703 |
| Mar 10, 2026 | 8.04 | 8.06 | 8.03 | 8.03 | 8.03 | -0.37% | 288,059 |
| Mar 9, 2026 | 8.06 | 8.08 | 8.03 | 8.06 | 8.06 | 0.37% | 573,207 |
| Mar 6, 2026 | 8.03 | 8.06 | 8.02 | 8.03 | 8.03 | - | 836,308 |
| Mar 5, 2026 | 8.03 | 8.07 | 8.03 | 8.03 | 8.03 | 0.12% | 677,836 |
| Mar 4, 2026 | 8.03 | 8.07 | 8.02 | 8.02 | 8.02 | -0.12% | 781,547 |
| Mar 3, 2026 | 8.01 | 8.04 | 8.01 | 8.03 | 8.03 | 0.25% | 964,710 |
| Mar 2, 2026 | 8.00 | 8.03 | 8.00 | 8.01 | 8.01 | - | 687,860 |
| Feb 27, 2026 | 8.02 | 8.03 | 8.00 | 8.01 | 8.01 | - | 523,192 |
| Feb 26, 2026 | 7.98 | 8.03 | 7.98 | 8.01 | 8.01 | -0.12% | 691,008 |
| Feb 25, 2026 | 7.95 | 8.04 | 7.95 | 8.02 | 8.02 | 1.26% | 592,485 |
| Feb 24, 2026 | 7.91 | 7.94 | 7.91 | 7.92 | 7.92 | 0.13% | 667,363 |
| Feb 23, 2026 | 7.97 | 7.98 | 7.91 | 7.91 | 7.91 | -0.88% | 627,848 |
| Feb 20, 2026 | 7.97 | 8.00 | 7.95 | 7.98 | 7.98 | - | 431,780 |
| Feb 19, 2026 | 7.93 | 7.98 | 7.93 | 7.98 | 7.98 | 0.63% | 227,469 |
| Feb 18, 2026 | 7.94 | 7.95 | 7.93 | 7.93 | 7.93 | - | 266,465 |
| Feb 17, 2026 | 7.94 | 7.97 | 7.93 | 7.93 | 7.93 | 0.13% | 637,637 |
| Feb 13, 2026 | 7.95 | 7.97 | 7.92 | 7.92 | 7.92 | -0.13% | 273,172 |
| Feb 12, 2026 | 7.97 | 8.01 | 7.91 | 7.93 | 7.93 | -0.38% | 556,150 |
| Feb 11, 2026 | 7.92 | 7.96 | 7.92 | 7.96 | 7.96 | 0.38% | 335,034 |
| Feb 10, 2026 | 7.93 | 7.96 | 7.92 | 7.93 | 7.93 | 0.25% | 177,223 |
| Feb 9, 2026 | 7.89 | 7.93 | 7.87 | 7.91 | 7.91 | 0.25% | 219,719 |
| Feb 6, 2026 | 7.88 | 7.91 | 7.87 | 7.89 | 7.89 | 0.51% | 730,451 |
| Feb 5, 2026 | 7.87 | 7.89 | 7.84 | 7.85 | 7.85 | -0.25% | 881,678 |
| Feb 4, 2026 | 8.02 | 8.02 | 7.85 | 7.87 | 7.87 | -1.75% | 851,760 |
| Feb 3, 2026 | 7.97 | 8.01 | 7.97 | 8.01 | 8.01 | 0.50% | 431,991 |
| Feb 2, 2026 | 7.98 | 7.99 | 7.97 | 7.97 | 7.97 | - | 304,913 |
| Jan 30, 2026 | 7.97 | 7.98 | 7.97 | 7.97 | 7.97 | -0.13% | 292,849 |
| Jan 29, 2026 | 7.97 | 7.99 | 7.97 | 7.98 | 7.98 | - | 340,917 |
| Jan 28, 2026 | 7.99 | 8.00 | 7.97 | 7.98 | 7.98 | - | 265,419 |
| Jan 27, 2026 | 8.00 | 8.00 | 7.97 | 7.98 | 7.98 | 0.13% | 257,123 |
| Jan 26, 2026 | 8.00 | 8.00 | 7.97 | 7.97 | 7.97 | - | 574,285 |
| Jan 23, 2026 | 7.98 | 7.99 | 7.97 | 7.97 | 7.97 | - | 584,554 |
| Jan 22, 2026 | 8.05 | 8.07 | 7.97 | 7.97 | 7.97 | -0.50% | 347,605 |
| Jan 21, 2026 | 7.99 | 8.05 | 7.99 | 8.01 | 8.01 | 0.25% | 458,070 |
| Jan 20, 2026 | 7.96 | 8.00 | 7.96 | 7.99 | 7.99 | 0.38% | 393,611 |