ON24, Inc. (ONTF)
NYSE: ONTF · Real-Time Price · USD
5.47
+0.07 (1.30%)
Jul 8, 2025, 4:00 PM - Market closed
ON24, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 5.41 | 5.55 | 5.41 | 5.47 | 5.47 | 1.30% | 174,766 |
| Jul 7, 2025 | 5.46 | 5.55 | 5.38 | 5.40 | 5.40 | -1.82% | 188,866 |
| Jul 3, 2025 | 5.46 | 5.60 | 5.46 | 5.50 | 5.50 | 1.48% | 135,834 |
| Jul 2, 2025 | 5.44 | 5.48 | 5.37 | 5.42 | 5.42 | -0.73% | 180,354 |
| Jul 1, 2025 | 5.40 | 5.53 | 5.38 | 5.46 | 5.46 | 0.55% | 179,450 |
| Jun 30, 2025 | 5.45 | 5.51 | 5.40 | 5.43 | 5.43 | -0.55% | 307,310 |
| Jun 27, 2025 | 5.47 | 5.53 | 5.41 | 5.46 | 5.46 | 0.18% | 1,363,566 |
| Jun 26, 2025 | 5.46 | 5.56 | 5.42 | 5.45 | 5.45 | 0.55% | 168,112 |
| Jun 25, 2025 | 5.35 | 5.44 | 5.32 | 5.42 | 5.42 | 1.50% | 148,510 |
| Jun 24, 2025 | 5.29 | 5.42 | 5.25 | 5.34 | 5.34 | 2.30% | 116,917 |
| Jun 23, 2025 | 5.27 | 5.32 | 5.21 | 5.22 | 5.22 | -1.51% | 181,711 |
| Jun 20, 2025 | 5.40 | 5.44 | 5.26 | 5.30 | 5.30 | -1.30% | 352,960 |
| Jun 18, 2025 | 5.34 | 5.44 | 5.34 | 5.37 | 5.37 | 0.37% | 168,371 |
| Jun 17, 2025 | 5.34 | 5.45 | 5.31 | 5.35 | 5.35 | -0.74% | 199,383 |
| Jun 16, 2025 | 5.34 | 5.44 | 5.30 | 5.39 | 5.39 | 1.89% | 185,201 |
| Jun 13, 2025 | 5.42 | 5.46 | 5.27 | 5.29 | 5.29 | -4.17% | 171,529 |
| Jun 12, 2025 | 5.48 | 5.58 | 5.43 | 5.52 | 5.52 | 0.36% | 192,720 |
| Jun 11, 2025 | 5.67 | 5.69 | 5.48 | 5.50 | 5.50 | -2.83% | 170,966 |
| Jun 10, 2025 | 5.56 | 5.71 | 5.53 | 5.66 | 5.66 | 1.80% | 204,180 |
| Jun 9, 2025 | 5.56 | 5.63 | 5.49 | 5.56 | 5.56 | 0.54% | 169,385 |
| Jun 6, 2025 | 5.60 | 5.66 | 5.50 | 5.53 | 5.53 | - | 247,099 |
| Jun 5, 2025 | 5.49 | 5.58 | 5.43 | 5.53 | 5.53 | 0.73% | 213,593 |
| Jun 4, 2025 | 5.60 | 5.62 | 5.47 | 5.49 | 5.49 | -1.96% | 192,638 |
| Jun 3, 2025 | 5.57 | 5.66 | 5.52 | 5.60 | 5.60 | 0.54% | 257,464 |
| Jun 2, 2025 | 5.67 | 5.72 | 5.56 | 5.57 | 5.57 | -2.11% | 202,660 |
| May 30, 2025 | 5.65 | 5.73 | 5.62 | 5.69 | 5.69 | -0.18% | 210,195 |
| May 29, 2025 | 5.58 | 5.71 | 5.48 | 5.70 | 5.70 | 4.59% | 178,244 |
| May 28, 2025 | 5.52 | 5.53 | 5.43 | 5.45 | 5.45 | -1.45% | 179,530 |
| May 27, 2025 | 5.44 | 5.60 | 5.39 | 5.53 | 5.53 | 2.79% | 195,062 |
| May 23, 2025 | 5.37 | 5.48 | 5.37 | 5.38 | 5.38 | -1.47% | 189,727 |
| May 22, 2025 | 5.30 | 5.53 | 5.26 | 5.46 | 5.46 | 1.87% | 190,320 |
| May 21, 2025 | 5.38 | 5.53 | 5.35 | 5.36 | 5.36 | -2.01% | 155,677 |
| May 20, 2025 | 5.36 | 5.52 | 5.26 | 5.47 | 5.47 | 1.30% | 148,239 |
| May 19, 2025 | 5.37 | 5.51 | 5.35 | 5.40 | 5.40 | -0.92% | 171,670 |
| May 16, 2025 | 5.50 | 5.56 | 5.44 | 5.45 | 5.45 | -1.09% | 171,215 |
| May 15, 2025 | 5.33 | 5.54 | 5.30 | 5.51 | 5.51 | 3.38% | 125,766 |
| May 14, 2025 | 5.37 | 5.42 | 5.26 | 5.33 | 5.33 | -1.48% | 149,237 |
| May 13, 2025 | 5.46 | 5.50 | 5.20 | 5.41 | 5.41 | 4.24% | 212,470 |
| May 12, 2025 | 4.99 | 5.25 | 4.97 | 5.19 | 5.19 | 7.01% | 233,758 |
| May 9, 2025 | 4.73 | 4.91 | 4.62 | 4.85 | 4.85 | 2.54% | 150,241 |
| May 8, 2025 | 4.78 | 5.06 | 4.72 | 4.73 | 4.73 | 0.21% | 161,982 |
| May 7, 2025 | 4.74 | 4.81 | 4.64 | 4.72 | 4.72 | 0.85% | 72,152 |
| May 6, 2025 | 4.64 | 4.73 | 4.64 | 4.68 | 4.68 | -0.64% | 91,786 |
| May 5, 2025 | 4.68 | 4.78 | 4.68 | 4.71 | 4.71 | -0.63% | 74,215 |
| May 2, 2025 | 4.67 | 4.76 | 4.67 | 4.74 | 4.74 | 1.94% | 61,765 |
| May 1, 2025 | 4.72 | 4.72 | 4.64 | 4.65 | 4.65 | -0.64% | 51,791 |
| Apr 30, 2025 | 4.67 | 4.72 | 4.61 | 4.68 | 4.68 | -1.06% | 68,381 |
| Apr 29, 2025 | 4.66 | 4.78 | 4.66 | 4.73 | 4.73 | 1.07% | 71,745 |
| Apr 28, 2025 | 4.69 | 4.73 | 4.61 | 4.68 | 4.68 | -0.21% | 49,400 |
| Apr 25, 2025 | 4.62 | 4.72 | 4.60 | 4.69 | 4.69 | 0.21% | 53,887 |