ON24, Inc. (ONTF)
NYSE: ONTF · Real-Time Price · USD
6.23
-0.01 (-0.16%)
Oct 25, 2024, 4:00 PM EDT - Market closed
ON24, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 6.23 | 6.31 | 6.22 | 6.24 | 6.24 | 0.48% | 68,657 |
| Oct 23, 2024 | 6.13 | 6.22 | 6.08 | 6.21 | 6.21 | 0.32% | 75,198 |
| Oct 22, 2024 | 6.28 | 6.29 | 6.19 | 6.19 | 6.19 | -1.59% | 71,450 |
| Oct 21, 2024 | 6.36 | 6.43 | 6.28 | 6.29 | 6.29 | -1.26% | 72,570 |
| Oct 18, 2024 | 6.37 | 6.46 | 6.37 | 6.37 | 6.37 | 0.31% | 83,804 |
| Oct 17, 2024 | 6.27 | 6.37 | 6.20 | 6.35 | 6.35 | 1.93% | 71,030 |
| Oct 16, 2024 | 6.25 | 6.28 | 6.16 | 6.23 | 6.23 | 0.16% | 130,387 |
| Oct 15, 2024 | 6.14 | 6.30 | 6.14 | 6.22 | 6.22 | 1.14% | 95,125 |
| Oct 14, 2024 | 6.20 | 6.20 | 6.08 | 6.15 | 6.15 | -0.97% | 76,329 |
| Oct 11, 2024 | 6.00 | 6.24 | 6.00 | 6.21 | 6.21 | 3.50% | 96,331 |
| Oct 10, 2024 | 5.98 | 6.06 | 5.96 | 6.00 | 6.00 | -1.32% | 109,793 |
| Oct 9, 2024 | 6.07 | 6.13 | 6.04 | 6.08 | 6.08 | 0.50% | 94,883 |
| Oct 8, 2024 | 6.13 | 6.14 | 6.05 | 6.05 | 6.05 | -1.31% | 79,584 |
| Oct 7, 2024 | 6.15 | 6.19 | 6.07 | 6.13 | 6.13 | -0.33% | 62,575 |
| Oct 4, 2024 | 6.15 | 6.28 | 6.12 | 6.15 | 6.15 | 1.65% | 78,494 |
| Oct 3, 2024 | 6.05 | 6.11 | 5.98 | 6.05 | 6.05 | -0.66% | 117,508 |
| Oct 2, 2024 | 5.94 | 6.11 | 5.94 | 6.09 | 6.09 | 2.18% | 77,843 |
| Oct 1, 2024 | 6.07 | 6.14 | 5.92 | 5.96 | 5.96 | -2.61% | 151,698 |
| Sep 30, 2024 | 6.18 | 6.28 | 6.10 | 6.12 | 6.12 | -1.29% | 119,349 |
| Sep 27, 2024 | 6.29 | 6.34 | 6.19 | 6.20 | 6.20 | -0.32% | 66,983 |
| Sep 26, 2024 | 6.27 | 6.38 | 6.13 | 6.22 | 6.22 | 0.16% | 103,253 |
| Sep 25, 2024 | 6.25 | 6.30 | 6.20 | 6.21 | 6.21 | -0.80% | 86,476 |
| Sep 24, 2024 | 6.03 | 6.27 | 6.03 | 6.26 | 6.26 | 3.81% | 124,787 |
| Sep 23, 2024 | 6.28 | 6.28 | 5.96 | 6.03 | 6.03 | -3.52% | 246,984 |
| Sep 20, 2024 | 6.15 | 6.33 | 6.14 | 6.25 | 6.25 | 0.48% | 324,580 |
| Sep 19, 2024 | 6.24 | 6.32 | 6.15 | 6.22 | 6.22 | 2.47% | 119,852 |
| Sep 18, 2024 | 6.21 | 6.38 | 6.07 | 6.07 | 6.07 | -1.78% | 247,018 |
| Sep 17, 2024 | 6.27 | 6.31 | 6.15 | 6.18 | 6.18 | -0.64% | 277,232 |
| Sep 16, 2024 | 6.10 | 6.25 | 6.04 | 6.22 | 6.22 | 2.13% | 194,372 |
| Sep 13, 2024 | 5.97 | 6.10 | 5.97 | 6.09 | 6.09 | 2.87% | 103,437 |
| Sep 12, 2024 | 5.93 | 5.99 | 5.91 | 5.92 | 5.92 | 0.85% | 84,589 |
| Sep 11, 2024 | 5.84 | 5.91 | 5.75 | 5.87 | 5.87 | -0.84% | 128,993 |
| Sep 10, 2024 | 5.88 | 5.92 | 5.71 | 5.92 | 5.92 | 1.37% | 121,766 |
| Sep 9, 2024 | 5.90 | 6.03 | 5.84 | 5.84 | 5.84 | -1.18% | 115,632 |
| Sep 6, 2024 | 6.16 | 6.20 | 5.90 | 5.91 | 5.91 | -3.90% | 103,848 |
| Sep 5, 2024 | 6.18 | 6.22 | 6.12 | 6.15 | 6.15 | -0.65% | 96,290 |
| Sep 4, 2024 | 6.26 | 6.31 | 6.15 | 6.19 | 6.19 | -1.90% | 140,617 |
| Sep 3, 2024 | 6.37 | 6.60 | 6.30 | 6.31 | 6.31 | -2.17% | 177,755 |
| Aug 30, 2024 | 6.48 | 6.51 | 6.41 | 6.45 | 6.45 | - | 156,716 |
| Aug 29, 2024 | 6.33 | 6.55 | 6.31 | 6.45 | 6.45 | 3.04% | 105,735 |
| Aug 28, 2024 | 6.38 | 6.47 | 6.26 | 6.26 | 6.26 | -2.64% | 90,032 |
| Aug 27, 2024 | 6.36 | 6.50 | 6.36 | 6.43 | 6.43 | - | 68,035 |
| Aug 26, 2024 | 6.48 | 6.55 | 6.43 | 6.43 | 6.43 | 0.16% | 116,909 |
| Aug 23, 2024 | 6.25 | 6.48 | 6.24 | 6.42 | 6.42 | 3.22% | 102,162 |
| Aug 22, 2024 | 6.34 | 6.38 | 6.22 | 6.22 | 6.22 | -1.74% | 66,249 |
| Aug 21, 2024 | 6.24 | 6.39 | 6.23 | 6.33 | 6.33 | 1.77% | 99,841 |
| Aug 20, 2024 | 6.37 | 6.45 | 6.22 | 6.22 | 6.22 | -2.35% | 110,517 |
| Aug 19, 2024 | 6.20 | 6.38 | 6.20 | 6.37 | 6.37 | 2.41% | 97,280 |
| Aug 16, 2024 | 6.15 | 6.24 | 6.09 | 6.22 | 6.22 | 0.81% | 117,123 |
| Aug 15, 2024 | 6.28 | 6.30 | 6.16 | 6.17 | 6.17 | 0.82% | 140,178 |
| Aug 14, 2024 | 6.19 | 6.25 | 6.11 | 6.12 | 6.12 | -1.45% | 106,115 |
| Aug 13, 2024 | 6.06 | 6.25 | 6.06 | 6.21 | 6.21 | 3.33% | 131,807 |
| Aug 12, 2024 | 6.04 | 6.08 | 5.92 | 6.01 | 6.01 | -1.80% | 195,099 |
| Aug 9, 2024 | 5.86 | 6.15 | 5.82 | 6.12 | 6.12 | 4.08% | 185,532 |
| Aug 8, 2024 | 5.79 | 6.00 | 5.78 | 5.88 | 5.88 | 2.80% | 260,058 |
| Aug 7, 2024 | 6.39 | 6.41 | 5.70 | 5.72 | 5.72 | -1.55% | 205,865 |
| Aug 6, 2024 | 5.80 | 5.86 | 5.74 | 5.81 | 5.81 | -0.34% | 150,391 |
| Aug 5, 2024 | 5.70 | 5.85 | 5.64 | 5.83 | 5.83 | -2.67% | 192,794 |
| Aug 2, 2024 | 5.95 | 6.00 | 5.89 | 5.99 | 5.99 | -3.23% | 157,578 |
| Aug 1, 2024 | 6.57 | 6.57 | 6.14 | 6.19 | 6.19 | -5.78% | 168,114 |
| Jul 31, 2024 | 6.60 | 6.71 | 6.55 | 6.57 | 6.57 | -0.61% | 112,763 |
| Jul 30, 2024 | 6.60 | 6.63 | 6.53 | 6.61 | 6.61 | 1.23% | 81,897 |
| Jul 29, 2024 | 6.73 | 6.74 | 6.50 | 6.53 | 6.53 | -2.68% | 100,609 |
| Jul 26, 2024 | 6.81 | 6.81 | 6.59 | 6.71 | 6.71 | -0.45% | 135,766 |
| Jul 25, 2024 | 6.41 | 6.79 | 6.40 | 6.74 | 6.74 | 4.33% | 203,750 |
| Jul 24, 2024 | 6.50 | 6.57 | 6.45 | 6.46 | 6.46 | -1.07% | 109,181 |
| Jul 23, 2024 | 6.50 | 6.59 | 6.48 | 6.53 | 6.53 | 0.62% | 103,304 |
| Jul 22, 2024 | 6.33 | 6.53 | 6.33 | 6.49 | 6.49 | 2.69% | 108,603 |
| Jul 19, 2024 | 6.27 | 6.36 | 6.23 | 6.32 | 6.32 | 0.80% | 111,741 |
| Jul 18, 2024 | 6.33 | 6.48 | 6.27 | 6.27 | 6.27 | -1.72% | 172,033 |
| Jul 17, 2024 | 6.24 | 6.43 | 6.24 | 6.38 | 6.38 | 1.27% | 237,460 |
| Jul 16, 2024 | 6.31 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | 221,612 |
| Jul 15, 2024 | 6.31 | 6.35 | 6.25 | 6.25 | 6.25 | 0.16% | 189,382 |
| Jul 12, 2024 | 6.20 | 6.27 | 6.14 | 6.24 | 6.24 | 1.79% | 226,571 |
| Jul 11, 2024 | 5.98 | 6.15 | 5.95 | 6.13 | 6.13 | 4.97% | 241,824 |
| Jul 10, 2024 | 5.84 | 5.85 | 5.74 | 5.84 | 5.84 | 0.34% | 135,922 |
| Jul 9, 2024 | 5.87 | 5.93 | 5.78 | 5.82 | 5.82 | -1.36% | 131,577 |
| Jul 8, 2024 | 5.94 | 5.97 | 5.87 | 5.90 | 5.90 | -0.51% | 183,780 |
| Jul 5, 2024 | 5.91 | 5.99 | 5.90 | 5.93 | 5.93 | -0.17% | 112,793 |
| Jul 3, 2024 | 5.96 | 6.01 | 5.94 | 5.94 | 5.94 | -0.17% | 93,287 |
| Jul 2, 2024 | 5.89 | 6.01 | 5.89 | 5.95 | 5.95 | 1.36% | 142,694 |
| Jul 1, 2024 | 6.00 | 6.00 | 5.84 | 5.87 | 5.87 | -2.33% | 250,519 |
| Jun 28, 2024 | 5.86 | 6.01 | 5.82 | 6.01 | 6.01 | 2.74% | 320,091 |
| Jun 27, 2024 | 5.74 | 5.93 | 5.74 | 5.85 | 5.85 | 2.27% | 179,404 |
| Jun 26, 2024 | 5.68 | 5.80 | 5.67 | 5.72 | 5.72 | - | 186,847 |
| Jun 25, 2024 | 5.73 | 5.78 | 5.69 | 5.72 | 5.72 | -0.52% | 169,235 |
| Jun 24, 2024 | 5.83 | 5.90 | 5.74 | 5.75 | 5.75 | -1.71% | 153,655 |
| Jun 21, 2024 | 5.73 | 5.87 | 5.68 | 5.85 | 5.85 | 1.74% | 322,153 |
| Jun 20, 2024 | 5.54 | 5.78 | 5.54 | 5.75 | 5.75 | 4.17% | 166,484 |
| Jun 18, 2024 | 5.52 | 5.58 | 5.50 | 5.52 | 5.52 | 0.18% | 217,100 |
| Jun 17, 2024 | 5.41 | 5.56 | 5.37 | 5.51 | 5.51 | 1.10% | 131,289 |
| Jun 14, 2024 | 5.49 | 5.56 | 5.45 | 5.45 | 5.45 | -1.80% | 116,801 |
| Jun 13, 2024 | 5.70 | 5.70 | 5.50 | 5.55 | 5.55 | -2.46% | 107,020 |
| Jun 12, 2024 | 5.80 | 5.88 | 5.69 | 5.69 | 5.69 | 0.53% | 116,377 |
| Jun 11, 2024 | 5.59 | 5.67 | 5.58 | 5.66 | 5.66 | 0.71% | 115,604 |
| Jun 10, 2024 | 5.63 | 5.67 | 5.58 | 5.62 | 5.62 | -1.23% | 142,900 |
| Jun 7, 2024 | 5.70 | 5.81 | 5.67 | 5.69 | 5.69 | -1.73% | 111,963 |
| Jun 6, 2024 | 5.85 | 5.95 | 5.78 | 5.79 | 5.79 | -1.19% | 182,333 |
| Jun 5, 2024 | 5.81 | 5.88 | 5.69 | 5.86 | 5.86 | 1.91% | 249,759 |
| Jun 4, 2024 | 5.76 | 5.81 | 5.71 | 5.75 | 5.75 | -0.69% | 248,367 |