ON24 Inc. (ONTF)
NYSE: ONTF
· Real-Time Price · USD
6.03
0.08 (1.34%)
At close: Sep 26, 2025, 3:59 PM
6.04
0.17%
After-hours: Sep 26, 2025, 06:22 PM EDT
ONTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.94 | 6.04 | 5.94 | 6.04 | 6.04 | 1.51% | 95,436 |
| Sep 25, 2025 | 5.91 | 5.99 | 5.88 | 5.95 | 5.95 | 0.00% | 87,408 |
| Sep 24, 2025 | 5.95 | 6.03 | 5.90 | 5.95 | 5.95 | 0.34% | 89,729 |
| Sep 23, 2025 | 5.96 | 6.02 | 5.85 | 5.93 | 5.93 | -0.17% | 175,426 |
| Sep 22, 2025 | 5.71 | 5.97 | 5.70 | 5.94 | 5.94 | 3.13% | 141,200 |
| Sep 19, 2025 | 5.87 | 5.88 | 5.76 | 5.76 | 5.76 | -1.54% | 289,800 |
| Sep 18, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 3.72% | 142,400 |
| Sep 17, 2025 | 5.57 | 5.84 | 5.56 | 5.64 | 5.64 | 2.55% | 193,800 |
| Sep 16, 2025 | 5.51 | 5.63 | 5.46 | 5.50 | 5.50 | -0.18% | 161,400 |
| Sep 15, 2025 | 5.48 | 5.52 | 5.44 | 5.51 | 5.51 | 0.55% | 107,800 |
| Sep 12, 2025 | 5.52 | 5.55 | 5.47 | 5.48 | 5.48 | -1.44% | 93,325 |
| Sep 11, 2025 | 5.40 | 5.58 | 5.40 | 5.56 | 5.56 | 2.39% | 213,900 |
| Sep 10, 2025 | 5.50 | 5.59 | 5.41 | 5.43 | 5.43 | -1.81% | 145,400 |
| Sep 9, 2025 | 5.54 | 5.64 | 5.51 | 5.53 | 5.53 | -1.43% | 157,922 |
| Sep 8, 2025 | 5.51 | 5.62 | 5.49 | 5.61 | 5.61 | 2.37% | 141,600 |
| Sep 5, 2025 | 5.59 | 5.64 | 5.45 | 5.48 | 5.48 | -1.26% | 184,103 |
| Sep 4, 2025 | 5.45 | 5.56 | 5.36 | 5.55 | 5.55 | 1.83% | 160,500 |
| Sep 3, 2025 | 5.52 | 5.55 | 5.38 | 5.45 | 5.45 | -1.98% | 141,033 |
| Sep 2, 2025 | 5.60 | 5.73 | 5.54 | 5.56 | 5.56 | -2.80% | 151,900 |
| Aug 29, 2025 | 5.75 | 5.83 | 5.70 | 5.72 | 5.72 | -0.35% | 132,431 |