ON24 Inc. (ONTF)
NYSE: ONTF
· Real-Time Price · USD
5.20
0.35 (7.22%)
At close: May 12, 2025, 3:59 PM
5.46
5.00%
After-hours: May 12, 2025, 07:59 PM EDT
ON24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.99 | 5.25 | 4.97 | 5.19 | 5.19 | n/a | 228,168 |
| May 9, 2025 | 4.73 | 4.91 | 4.62 | 4.85 | 4.85 | -6.55% | 150,241 |
| May 8, 2025 | 4.78 | 5.06 | 4.72 | 4.73 | 4.73 | -2.47% | 162,000 |
| May 7, 2025 | 4.74 | 4.81 | 4.64 | 4.72 | 4.72 | -0.21% | 72,200 |
| May 6, 2025 | 4.64 | 4.72 | 4.64 | 4.68 | 4.68 | -0.85% | 91,800 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.