ON24, Inc. (ONTF)
NYSE: ONTF · Real-Time Price · USD
5.41
+0.12 (2.27%)
Oct 20, 2025, 10:52 AM EDT - Market open
ON24, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.34 | 5.48 | 5.28 | 5.29 | 5.29 | -1.86% | 110,921 |
| 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 |
| Sep 25, 2025 | 5.91 | 5.99 | 5.88 | 5.95 | 5.95 | - | 87,408 |
| Sep 24, 2025 | 5.95 | 6.03 | 5.90 | 5.95 | 5.95 | 0.34% | 89,729 |
| Sep 23, 2025 | 5.96 | 6.02 | 5.85 | 5.93 | 5.93 | -0.17% | 175,426 |
| Sep 22, 2025 | 5.71 | 5.97 | 5.70 | 5.94 | 5.94 | 3.13% | 141,154 |
| Sep 19, 2025 | 5.87 | 5.88 | 5.76 | 5.76 | 5.76 | -1.54% | 289,776 |
| Sep 18, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 3.72% | 142,380 |
| Sep 17, 2025 | 5.57 | 5.84 | 5.56 | 5.64 | 5.64 | 2.55% | 193,750 |
| Sep 16, 2025 | 5.51 | 5.63 | 5.46 | 5.50 | 5.50 | -0.18% | 161,363 |
| Sep 15, 2025 | 5.48 | 5.52 | 5.44 | 5.51 | 5.51 | 0.55% | 107,762 |
| Sep 12, 2025 | 5.52 | 5.55 | 5.47 | 5.48 | 5.48 | -1.44% | 93,325 |
| Sep 11, 2025 | 5.40 | 5.58 | 5.40 | 5.56 | 5.56 | 2.39% | 213,891 |
| Sep 10, 2025 | 5.50 | 5.59 | 5.41 | 5.43 | 5.43 | -1.81% | 145,351 |
| Sep 9, 2025 | 5.54 | 5.64 | 5.51 | 5.53 | 5.53 | -1.43% | 157,922 |
| Sep 8, 2025 | 5.51 | 5.62 | 5.49 | 5.61 | 5.61 | 2.37% | 141,555 |
| Sep 5, 2025 | 5.59 | 5.64 | 5.45 | 5.48 | 5.48 | -1.26% | 184,103 |
| Sep 4, 2025 | 5.45 | 5.56 | 5.36 | 5.55 | 5.55 | 1.83% | 160,494 |
| Sep 3, 2025 | 5.52 | 5.55 | 5.38 | 5.45 | 5.45 | -1.98% | 141,033 |
| Sep 2, 2025 | 5.60 | 5.73 | 5.54 | 5.56 | 5.56 | -2.80% | 151,886 |
| Aug 29, 2025 | 5.75 | 5.83 | 5.70 | 5.72 | 5.72 | -0.35% | 132,431 |
| Aug 28, 2025 | 5.66 | 5.75 | 5.63 | 5.74 | 5.74 | 1.95% | 110,369 |
| Aug 27, 2025 | 5.49 | 5.65 | 5.49 | 5.63 | 5.63 | 2.18% | 127,273 |
| Aug 26, 2025 | 5.55 | 5.62 | 5.47 | 5.51 | 5.51 | -0.36% | 161,675 |
| Aug 25, 2025 | 5.53 | 5.57 | 5.49 | 5.53 | 5.53 | -0.54% | 104,947 |
| Aug 22, 2025 | 5.29 | 5.57 | 5.29 | 5.56 | 5.56 | 5.50% | 289,086 |
| Aug 21, 2025 | 5.17 | 5.28 | 5.16 | 5.27 | 5.27 | 0.96% | 101,809 |
| Aug 20, 2025 | 5.29 | 5.30 | 5.17 | 5.22 | 5.22 | -1.14% | 112,897 |
| Aug 19, 2025 | 5.29 | 5.38 | 5.24 | 5.28 | 5.28 | - | 125,092 |
| Aug 18, 2025 | 5.22 | 5.35 | 5.20 | 5.28 | 5.28 | 1.34% | 123,803 |
| Aug 15, 2025 | 5.19 | 5.30 | 5.19 | 5.21 | 5.21 | 0.97% | 125,388 |
| Aug 14, 2025 | 5.14 | 5.24 | 5.14 | 5.16 | 5.16 | -1.34% | 134,747 |
| Aug 13, 2025 | 5.07 | 5.29 | 5.00 | 5.23 | 5.23 | 3.56% | 161,032 |
| Aug 12, 2025 | 4.83 | 5.07 | 4.83 | 5.05 | 5.05 | 4.55% | 221,671 |
| Aug 11, 2025 | 4.92 | 4.95 | 4.78 | 4.83 | 4.83 | -2.03% | 265,123 |
| Aug 8, 2025 | 4.82 | 5.15 | 4.79 | 4.93 | 4.93 | 4.23% | 258,787 |