ON24, Inc. (ONTF)
NYSE: ONTF · Real-Time Price · USD
7.92
+0.01 (0.13%)
Feb 24, 2026, 4:00 PM EST - Market closed
ON24, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 7.97 | 7.98 | 7.96 | 7.96 | 7.96 | -0.13% | 288,771 |
| Jan 15, 2026 | 7.98 | 8.00 | 7.96 | 7.97 | 7.97 | - | 330,277 |
| Jan 14, 2026 | 7.96 | 8.00 | 7.96 | 7.97 | 7.97 | 0.13% | 337,236 |
| Jan 13, 2026 | 7.98 | 7.98 | 7.96 | 7.96 | 7.96 | -0.13% | 316,950 |
| Jan 12, 2026 | 7.96 | 7.98 | 7.95 | 7.97 | 7.97 | 0.13% | 307,932 |
| Jan 9, 2026 | 7.97 | 7.98 | 7.95 | 7.96 | 7.96 | - | 945,097 |
| Jan 8, 2026 | 7.97 | 7.98 | 7.95 | 7.96 | 7.96 | - | 670,877 |
| Jan 7, 2026 | 7.97 | 7.98 | 7.96 | 7.96 | 7.96 | -0.13% | 466,778 |
| Jan 6, 2026 | 7.97 | 7.99 | 7.96 | 7.97 | 7.97 | -0.25% | 776,085 |
| Jan 5, 2026 | 7.96 | 8.00 | 7.96 | 7.99 | 7.99 | 0.38% | 541,614 |
| Jan 2, 2026 | 7.96 | 7.98 | 7.95 | 7.96 | 7.96 | - | 643,727 |
| Dec 31, 2025 | 8.03 | 8.05 | 7.96 | 7.96 | 7.96 | -1.24% | 608,474 |
| Dec 30, 2025 | 7.98 | 8.10 | 7.96 | 8.06 | 8.06 | 37.54% | 2,637,995 |
| Dec 29, 2025 | 5.80 | 5.90 | 5.80 | 5.86 | 5.86 | 0.51% | 143,610 |
| Dec 26, 2025 | 5.78 | 5.86 | 5.77 | 5.83 | 5.83 | 0.34% | 166,639 |
| Dec 24, 2025 | 5.77 | 5.85 | 5.75 | 5.81 | 5.81 | 0.69% | 61,151 |
| Dec 23, 2025 | 5.81 | 5.88 | 5.72 | 5.77 | 5.77 | -1.03% | 173,434 |
| Dec 22, 2025 | 5.80 | 5.97 | 5.80 | 5.83 | 5.83 | 0.69% | 189,826 |
| Dec 19, 2025 | 5.81 | 5.84 | 5.69 | 5.79 | 5.79 | -0.34% | 292,049 |
| Dec 18, 2025 | 5.78 | 5.87 | 5.75 | 5.81 | 5.81 | 1.40% | 148,173 |
| Dec 17, 2025 | 5.87 | 5.93 | 5.70 | 5.73 | 5.73 | -2.39% | 222,668 |
| Dec 16, 2025 | 5.79 | 5.90 | 5.79 | 5.87 | 5.87 | 1.21% | 215,629 |
| Dec 15, 2025 | 5.93 | 5.99 | 5.78 | 5.80 | 5.80 | -2.19% | 213,229 |
| Dec 12, 2025 | 6.08 | 6.10 | 5.93 | 5.93 | 5.93 | -2.15% | 158,845 |
| Dec 11, 2025 | 5.97 | 6.09 | 5.92 | 6.06 | 6.06 | 1.17% | 123,226 |