ON24 Inc. (ONTF)
NYSE: ONTF
· Real-Time Price · USD
5.46
0.04 (0.74%)
At close: Jun 26, 2025, 3:59 PM
5.45
-0.09%
After-hours: Jun 26, 2025, 04:04 PM EDT
ON24 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 5.35 | 5.44 | 5.32 | 5.42 | 5.42 | n/a | 148,510 |
| Jun 24, 2025 | 5.29 | 5.42 | 5.25 | 5.34 | 5.34 | -1.48% | 116,917 |
| Jun 23, 2025 | 5.27 | 5.32 | 5.21 | 5.22 | 5.22 | -2.25% | 181,711 |
| Jun 20, 2025 | 5.40 | 5.44 | 5.26 | 5.30 | 5.30 | 1.53% | 353,000 |
| Jun 18, 2025 | 5.34 | 5.44 | 5.34 | 5.37 | 5.37 | 1.32% | 168,400 |
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.