ON24, Inc. (ONTF)
NYSE: ONTF · Real-Time Price · USD
5.60
+0.11 (2.00%)
Oct 8, 2025, 11:50 AM EDT - Market open

ON24, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20255.725.725.455.495.49-3.35%100,765
Oct 6, 20255.735.835.645.685.68-0.35%104,165
Oct 3, 20255.595.795.595.705.701.97%103,411
Oct 2, 20255.655.655.555.595.59-0.89%109,306
Oct 1, 20255.645.685.525.645.64-1.40%149,188
Sep 30, 20255.976.025.695.725.72-4.67%134,283
Sep 29, 20256.056.096.006.006.00-0.66%122,681
Sep 26, 20255.946.045.946.046.041.51%95,439
Sep 25, 20255.915.995.885.955.95-87,408
Sep 24, 20255.956.035.905.955.950.34%89,729
Sep 23, 20255.966.025.855.935.93-0.17%175,426
Sep 22, 20255.715.975.705.945.943.13%141,154
Sep 19, 20255.875.885.765.765.76-1.54%289,776
Sep 18, 20255.705.855.705.855.853.72%142,380
Sep 17, 20255.575.845.565.645.642.55%193,750
Sep 16, 20255.515.635.465.505.50-0.18%161,363
Sep 15, 20255.485.525.445.515.510.55%107,762
Sep 12, 20255.525.555.475.485.48-1.44%93,325
Sep 11, 20255.405.585.405.565.562.39%213,891
Sep 10, 20255.505.595.415.435.43-1.81%145,351
Sep 9, 20255.545.645.515.535.53-1.43%157,922
Sep 8, 20255.515.625.495.615.612.37%141,555
Sep 5, 20255.595.645.455.485.48-1.26%184,103
Sep 4, 20255.455.565.365.555.551.83%160,494
Sep 3, 20255.525.555.385.455.45-1.98%141,033
Sep 2, 20255.605.735.545.565.56-2.80%151,886
Aug 29, 20255.755.835.705.725.72-0.35%132,431
Aug 28, 20255.665.755.635.745.741.95%110,369
Aug 27, 20255.495.655.495.635.632.18%127,273
Aug 26, 20255.555.625.475.515.51-0.36%161,675
Aug 25, 20255.535.575.495.535.53-0.54%104,947
Aug 22, 20255.295.575.295.565.565.50%289,086
Aug 21, 20255.175.285.165.275.270.96%101,809
Aug 20, 20255.295.305.175.225.22-1.14%112,897
Aug 19, 20255.295.385.245.285.28-125,092
Aug 18, 20255.225.355.205.285.281.34%123,803
Aug 15, 20255.195.305.195.215.210.97%125,388
Aug 14, 20255.145.245.145.165.16-1.34%134,747
Aug 13, 20255.075.295.005.235.233.56%161,032
Aug 12, 20254.835.074.835.055.054.55%221,671
Aug 11, 20254.924.954.784.834.83-2.03%265,123
Aug 8, 20254.825.154.794.934.934.23%258,787
Aug 7, 20255.005.004.734.734.73-4.06%145,950
Aug 6, 20254.814.964.764.934.932.07%150,568
Aug 5, 20254.904.904.794.834.83-0.62%137,103
Aug 4, 20254.734.874.714.864.863.18%105,666
Aug 1, 20254.894.924.704.714.71-5.04%206,023
Jul 31, 20255.005.084.954.964.96-1.20%190,501
Jul 30, 20255.125.164.995.025.02-1.18%137,509
Jul 29, 20255.325.355.085.085.08-3.42%125,609