ON24 Inc. (ONTF)
NYSE: ONTF
· Real-Time Price · USD
5.23
0.07 (1.36%)
At close: Aug 15, 2025, 10:05 AM
ONTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.14 | 5.24 | 5.14 | 5.16 | 5.16 | -1.34% | 132,569 |
| Aug 13, 2025 | 5.07 | 5.29 | 5.00 | 5.23 | 5.23 | 3.56% | 161,032 |
| Aug 12, 2025 | 4.83 | 5.07 | 4.83 | 5.05 | 5.05 | 4.55% | 221,700 |
| Aug 11, 2025 | 4.92 | 4.95 | 4.78 | 4.83 | 4.83 | -2.03% | 265,123 |
| Aug 8, 2025 | 4.82 | 5.15 | 4.79 | 4.93 | 4.93 | 4.23% | 258,800 |
| Aug 7, 2025 | 5.00 | 5.00 | 4.73 | 4.73 | 4.73 | -4.06% | 146,000 |
| Aug 6, 2025 | 4.81 | 4.96 | 4.76 | 4.93 | 4.93 | 2.07% | 150,600 |
| Aug 5, 2025 | 4.90 | 4.90 | 4.79 | 4.83 | 4.83 | -0.62% | 137,103 |
| Aug 4, 2025 | 4.73 | 4.87 | 4.71 | 4.86 | 4.86 | 3.18% | 105,700 |
| Aug 1, 2025 | 4.89 | 4.92 | 4.70 | 4.71 | 4.71 | -5.04% | 206,023 |
| Jul 31, 2025 | 5.00 | 5.08 | 4.95 | 4.96 | 4.96 | -1.20% | 190,501 |
| Jul 30, 2025 | 5.12 | 5.16 | 4.99 | 5.02 | 5.02 | -1.18% | 137,509 |
| Jul 29, 2025 | 5.32 | 5.35 | 5.08 | 5.08 | 5.08 | -3.42% | 125,609 |
| Jul 28, 2025 | 5.13 | 5.32 | 5.13 | 5.26 | 5.26 | 2.53% | 122,729 |
| Jul 25, 2025 | 5.16 | 5.22 | 5.12 | 5.13 | 5.13 | -0.39% | 152,200 |
| Jul 24, 2025 | 5.27 | 5.32 | 5.15 | 5.15 | 5.15 | -3.20% | 141,400 |
| Jul 23, 2025 | 5.21 | 5.37 | 5.17 | 5.32 | 5.32 | 2.90% | 274,139 |
| Jul 22, 2025 | 5.23 | 5.25 | 5.16 | 5.17 | 5.17 | -0.77% | 224,847 |
| Jul 21, 2025 | 5.24 | 5.33 | 5.21 | 5.21 | 5.21 | 0.00% | 163,600 |
| Jul 18, 2025 | 5.33 | 5.35 | 5.21 | 5.21 | 5.21 | -1.70% | 142,400 |