Skip to main content
ON24, Inc. (ONTF)
NYSE: ONTF · Real-Time Price · USD
6.47
-0.03 (-0.46%)
Dec 20, 2024, 4:00 PM EST - Market closed

ON24, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.346.626.246.476.47-0.46%432,267
Dec 19, 20246.546.666.456.506.50-0.15%113,147
Dec 18, 20246.706.856.456.516.51-2.54%194,739
Dec 17, 20246.896.896.516.686.68-3.75%276,017
Dec 16, 20246.907.016.896.946.940.43%96,800
Dec 13, 20246.976.976.826.916.91-0.86%73,000
Dec 12, 20246.947.016.926.976.97-0.14%123,800
Dec 11, 20246.917.006.886.986.980.72%96,327
Dec 10, 20246.777.006.766.936.931.91%136,000
Dec 9, 20246.656.846.656.806.802.56%106,100
Dec 6, 20246.526.746.526.636.630.91%152,800
Dec 5, 20246.626.626.506.576.57-1.20%154,200
Dec 4, 20246.676.776.626.656.650.76%230,400
Dec 3, 20246.516.656.506.606.60-130,600
Dec 2, 20246.616.696.596.606.60-0.15%148,800
Nov 29, 20246.596.696.596.616.610.46%73,918
Nov 27, 20246.406.626.406.586.582.65%62,847
Nov 26, 20246.616.616.386.416.41-3.03%167,810
Nov 25, 20246.446.726.416.616.612.80%188,333
Nov 22, 20246.436.506.376.436.43-122,200
Nov 21, 20246.256.476.256.436.432.88%88,500
Nov 20, 20246.336.376.246.256.25-1.73%117,845
Nov 19, 20246.196.426.166.366.360.47%86,049
Nov 18, 20246.416.486.336.336.33-1.56%90,332
Nov 15, 20246.486.486.316.436.43-0.46%116,800
Nov 14, 20246.706.706.426.466.46-2.86%132,618
Nov 13, 20246.536.756.506.656.651.99%123,400
Nov 12, 20246.506.716.486.526.520.15%171,045
Nov 11, 20246.606.616.376.516.51-1.06%127,825
Nov 8, 20245.916.665.916.586.581.08%132,743
Nov 7, 20246.596.616.476.516.51-1.81%93,217
Nov 6, 20246.456.636.416.636.638.33%218,700
Nov 5, 20245.966.135.936.126.123.03%85,400
Nov 4, 20245.846.025.845.945.940.68%68,702
Nov 1, 20246.036.035.735.905.90-2.48%123,900
Oct 31, 20246.456.456.046.056.05-5.91%68,122
Oct 30, 20246.466.526.436.436.43-0.46%71,800
Oct 29, 20246.336.506.316.466.461.41%77,200
Oct 28, 20246.316.426.316.376.372.25%61,400
Oct 25, 20246.276.366.216.236.23-0.16%67,422
Oct 24, 20246.236.316.226.246.240.48%68,700
Oct 23, 20246.136.226.086.216.210.32%75,200
Oct 22, 20246.286.296.196.196.19-1.59%71,500
Oct 21, 20246.366.436.286.296.29-1.26%72,600
Oct 18, 20246.376.466.376.376.370.31%83,804
Oct 17, 20246.276.376.206.356.351.93%71,030
Oct 16, 20246.256.286.166.236.230.16%130,400
Oct 15, 20246.146.306.146.226.221.14%95,125
Oct 14, 20246.206.206.086.156.15-0.97%76,329
Oct 11, 20246.006.246.006.216.213.50%96,331
Oct 10, 20245.986.065.966.006.00-1.32%109,800
Oct 9, 20246.076.136.046.086.080.50%94,900
Oct 8, 20246.136.146.056.056.05-1.31%79,600
Oct 7, 20246.156.196.076.136.13-0.33%62,600
Oct 4, 20246.156.286.126.156.151.65%78,500
Oct 3, 20246.056.115.986.056.05-0.66%117,508
Oct 2, 20245.946.115.946.096.092.18%77,843
Oct 1, 20246.076.145.925.965.96-2.61%151,700
Sep 30, 20246.186.286.106.126.12-1.29%119,349
Sep 27, 20246.296.346.196.206.20-0.32%67,000
Sep 26, 20246.276.386.136.226.220.16%103,300
Sep 25, 20246.256.306.206.216.21-0.80%86,500
Sep 24, 20246.036.276.036.266.263.81%124,800
Sep 23, 20246.286.285.966.036.03-3.52%247,000
Sep 20, 20246.156.336.146.256.250.48%324,600
Sep 19, 20246.246.326.156.226.222.47%119,900
Sep 18, 20246.216.386.076.076.07-1.78%247,018
Sep 17, 20246.276.316.156.186.18-0.64%277,232
Sep 16, 20246.106.256.046.226.222.13%194,400
Sep 13, 20245.976.105.976.096.092.87%103,437
Sep 12, 20245.935.995.915.925.920.85%84,600
Sep 11, 20245.845.915.755.875.87-0.84%129,000
Sep 10, 20245.885.925.715.925.921.37%121,800
Sep 9, 20245.906.035.845.845.84-1.18%115,632
Sep 6, 20246.166.205.905.915.91-3.90%103,848
Sep 5, 20246.186.226.126.156.15-0.65%96,300
Sep 4, 20246.266.316.156.196.19-1.90%140,617
Sep 3, 20246.376.606.306.316.31-2.17%177,800
Aug 30, 20246.486.516.416.456.45-156,716
Aug 29, 20246.336.556.316.456.453.04%105,735
Aug 28, 20246.386.476.266.266.26-2.64%90,032
Aug 27, 20246.366.506.366.436.43-68,035
Aug 26, 20246.486.556.436.436.430.16%116,909
Aug 23, 20246.256.486.246.426.423.22%102,200
Aug 22, 20246.346.386.226.226.22-1.74%66,249
Aug 21, 20246.246.396.236.336.331.77%99,841
Aug 20, 20246.376.456.226.226.22-2.35%110,517
Aug 19, 20246.206.386.206.376.372.41%97,300
Aug 16, 20246.156.246.096.226.220.81%117,123
Aug 15, 20246.286.306.166.176.170.82%140,200
Aug 14, 20246.196.256.116.126.12-1.45%106,115
Aug 13, 20246.066.256.066.216.213.33%131,807
Aug 12, 20246.046.085.926.016.01-1.80%195,100
Aug 9, 20245.866.155.826.126.124.08%185,532
Aug 8, 20245.796.005.785.885.882.80%260,100
Aug 7, 20246.396.415.705.725.72-1.55%205,900
Aug 6, 20245.805.865.745.815.81-0.34%150,391
Aug 5, 20245.705.855.645.835.83-2.67%192,800
Aug 2, 20245.956.005.895.995.99-3.23%157,578
Aug 1, 20246.576.576.146.196.19-5.78%168,114