ON24, Inc. (ONTF)
NYSE: ONTF · Real-Time Price · USD
5.95
+0.12 (2.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
ON24, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.81 | 5.96 | 5.78 | 5.95 | 5.95 | 2.06% | 140,716 |
| Dec 4, 2025 | 5.84 | 5.95 | 5.79 | 5.83 | 5.83 | -1.35% | 185,539 |
| Dec 3, 2025 | 5.64 | 5.91 | 5.57 | 5.91 | 5.91 | 4.60% | 156,578 |
| Dec 2, 2025 | 5.70 | 5.71 | 5.61 | 5.65 | 5.65 | -0.35% | 229,724 |
| Dec 1, 2025 | 5.63 | 5.77 | 5.59 | 5.67 | 5.67 | 0.18% | 218,606 |
| Nov 28, 2025 | 5.59 | 5.75 | 5.59 | 5.66 | 5.66 | 1.43% | 83,393 |
| Nov 26, 2025 | 5.53 | 5.64 | 5.53 | 5.58 | 5.58 | -0.18% | 144,655 |
| Nov 25, 2025 | 5.42 | 5.67 | 5.42 | 5.59 | 5.59 | 4.29% | 148,387 |
| Nov 24, 2025 | 5.40 | 5.43 | 5.21 | 5.36 | 5.36 | -1.47% | 917,693 |
| Nov 21, 2025 | 5.22 | 5.54 | 5.22 | 5.44 | 5.44 | 4.62% | 269,105 |
| Nov 20, 2025 | 5.31 | 5.39 | 5.19 | 5.20 | 5.20 | -0.19% | 203,548 |
| Nov 19, 2025 | 5.27 | 5.36 | 5.20 | 5.21 | 5.21 | -1.33% | 190,589 |
| Nov 18, 2025 | 5.34 | 5.43 | 5.27 | 5.28 | 5.28 | -1.49% | 174,779 |
| Nov 17, 2025 | 5.54 | 5.59 | 5.29 | 5.36 | 5.36 | -4.29% | 206,121 |
| Nov 14, 2025 | 5.58 | 5.66 | 5.51 | 5.60 | 5.60 | -1.58% | 207,087 |
| Nov 13, 2025 | 5.54 | 5.69 | 5.49 | 5.69 | 5.69 | 1.25% | 222,864 |
| Nov 12, 2025 | 5.65 | 5.71 | 5.53 | 5.62 | 5.62 | -1.23% | 205,544 |
| Nov 11, 2025 | 5.45 | 5.92 | 5.45 | 5.69 | 5.69 | 13.57% | 328,025 |
| Nov 10, 2025 | 5.00 | 5.10 | 4.98 | 5.01 | 5.01 | 1.42% | 153,549 |
| Nov 7, 2025 | 5.00 | 5.03 | 4.91 | 4.94 | 4.94 | -1.79% | 108,999 |
| Nov 6, 2025 | 5.37 | 5.37 | 5.02 | 5.03 | 5.03 | -5.81% | 110,606 |
| Nov 5, 2025 | 5.30 | 5.34 | 5.21 | 5.34 | 5.34 | 1.71% | 70,047 |
| Nov 4, 2025 | 5.34 | 5.41 | 5.21 | 5.25 | 5.25 | -3.14% | 61,257 |
| Nov 3, 2025 | 5.57 | 5.57 | 5.41 | 5.42 | 5.42 | -1.81% | 102,865 |
| Oct 31, 2025 | 5.47 | 5.53 | 5.39 | 5.52 | 5.52 | 0.91% | 95,777 |
| Oct 30, 2025 | 5.34 | 5.54 | 5.31 | 5.47 | 5.47 | 2.05% | 100,528 |
| Oct 29, 2025 | 5.58 | 5.58 | 5.33 | 5.36 | 5.36 | -4.80% | 112,185 |
| Oct 28, 2025 | 5.56 | 5.70 | 5.51 | 5.63 | 5.63 | 0.90% | 75,297 |
| Oct 27, 2025 | 5.70 | 5.75 | 5.58 | 5.58 | 5.58 | -1.41% | 101,006 |
| Oct 24, 2025 | 5.59 | 5.68 | 5.58 | 5.66 | 5.66 | 2.54% | 72,347 |
| Oct 23, 2025 | 5.48 | 5.55 | 5.45 | 5.52 | 5.52 | 0.55% | 141,550 |
| Oct 22, 2025 | 5.52 | 5.56 | 5.45 | 5.49 | 5.49 | -0.54% | 140,234 |
| Oct 21, 2025 | 5.45 | 5.56 | 5.45 | 5.52 | 5.52 | 1.28% | 85,131 |
| Oct 20, 2025 | 5.34 | 5.47 | 5.30 | 5.45 | 5.45 | 3.02% | 115,551 |
| Oct 17, 2025 | 5.34 | 5.48 | 5.28 | 5.29 | 5.29 | -1.86% | 110,945 |
| Oct 16, 2025 | 5.59 | 5.63 | 5.31 | 5.39 | 5.39 | -3.75% | 147,741 |
| Oct 15, 2025 | 5.59 | 5.68 | 5.53 | 5.60 | 5.60 | 1.45% | 101,145 |
| Oct 14, 2025 | 5.43 | 5.58 | 5.42 | 5.52 | 5.52 | 0.55% | 97,707 |
| Oct 13, 2025 | 5.41 | 5.53 | 5.40 | 5.49 | 5.49 | 3.00% | 118,651 |
| Oct 10, 2025 | 5.54 | 5.64 | 5.32 | 5.33 | 5.33 | -3.44% | 116,430 |
| Oct 9, 2025 | 5.54 | 5.60 | 5.51 | 5.52 | 5.52 | -0.54% | 95,216 |
| Oct 8, 2025 | 5.54 | 5.62 | 5.36 | 5.55 | 5.55 | 1.09% | 103,181 |
| Oct 7, 2025 | 5.72 | 5.72 | 5.45 | 5.49 | 5.49 | -3.35% | 100,765 |
| Oct 6, 2025 | 5.73 | 5.83 | 5.64 | 5.68 | 5.68 | -0.35% | 104,165 |
| Oct 3, 2025 | 5.59 | 5.79 | 5.59 | 5.70 | 5.70 | 1.97% | 103,411 |
| Oct 2, 2025 | 5.65 | 5.65 | 5.55 | 5.59 | 5.59 | -0.89% | 109,306 |
| Oct 1, 2025 | 5.64 | 5.68 | 5.52 | 5.64 | 5.64 | -1.40% | 149,188 |
| Sep 30, 2025 | 5.97 | 6.02 | 5.69 | 5.72 | 5.72 | -4.67% | 134,283 |
| Sep 29, 2025 | 6.05 | 6.09 | 6.00 | 6.00 | 6.00 | -0.66% | 122,681 |
| Sep 26, 2025 | 5.94 | 6.04 | 5.94 | 6.04 | 6.04 | 1.51% | 95,439 |