ON24 Inc. (ONTF)
NYSE: ONTF
· Real-Time Price · USD
5.46
-0.09 (-1.62%)
At close: Sep 05, 2025, 3:59 PM
5.48
0.27%
After-hours: Sep 05, 2025, 04:32 PM EDT
ONTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.45 | 5.56 | 5.36 | 5.55 | 5.55 | 1.83% | 160,494 |
| 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 |
| Aug 28, 2025 | 5.66 | 5.75 | 5.63 | 5.74 | 5.74 | 1.95% | 110,400 |
| Aug 27, 2025 | 5.49 | 5.65 | 5.49 | 5.63 | 5.63 | 2.18% | 127,300 |
| Aug 26, 2025 | 5.55 | 5.62 | 5.47 | 5.51 | 5.51 | -0.36% | 161,700 |
| Aug 25, 2025 | 5.53 | 5.57 | 5.49 | 5.53 | 5.53 | -0.54% | 104,947 |
| Aug 22, 2025 | 5.29 | 5.57 | 5.29 | 5.56 | 5.56 | 5.50% | 289,100 |
| Aug 21, 2025 | 5.17 | 5.28 | 5.16 | 5.27 | 5.27 | 0.96% | 101,809 |
| Aug 20, 2025 | 5.29 | 5.30 | 5.17 | 5.22 | 5.22 | -1.14% | 112,900 |
| Aug 19, 2025 | 5.29 | 5.38 | 5.24 | 5.28 | 5.28 | 0.00% | 125,100 |
| Aug 18, 2025 | 5.22 | 5.35 | 5.20 | 5.28 | 5.28 | 1.34% | 123,803 |
| Aug 15, 2025 | 5.19 | 5.30 | 5.19 | 5.21 | 5.21 | 0.97% | 125,400 |
| Aug 14, 2025 | 5.14 | 5.24 | 5.14 | 5.16 | 5.16 | -1.34% | 134,747 |
| 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 |