Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ON24, Inc. Common Stock (NY:ONTF)

5.420 -0.040 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 02, 2025 5.440 5.480 5.370 5.420 180,354 -0.04(-0.73%)
Jul 01, 2025 5.400 5.525 5.375 5.460 179,450 +0.03(+0.55%)
Jun 30, 2025 5.450 5.510 5.400 5.430 307,300 -0.03(-0.55%)
Jun 27, 2025 5.470 5.530 5.405 5.460 1,363,566 +0.01(+0.18%)
Jun 26, 2025 5.460 5.560 5.420 5.450 168,112 +0.03(+0.55%)
Jun 25, 2025 5.350 5.440 5.320 5.420 148,510 +0.08(+1.50%)
Jun 24, 2025 5.290 5.415 5.250 5.340 116,867 +0.12(+2.30%)
Jun 23, 2025 5.270 5.320 5.210 5.220 181,711 -0.08(-1.51%)
Jun 20, 2025 5.400 5.440 5.260 5.300 352,960 -0.07(-1.30%)
Jun 18, 2025 5.340 5.440 5.340 5.370 168,371 +0.02(+0.37%)
Jun 17, 2025 5.340 5.449 5.310 5.350 199,373 -0.04(-0.74%)
Jun 16, 2025 5.340 5.440 5.300 5.390 185,201 +0.10(+1.89%)
Jun 13, 2025 5.420 5.460 5.270 5.290 171,529 -0.23(-4.17%)
Jun 12, 2025 5.480 5.580 5.430 5.520 192,719 +0.02(+0.36%)
Jun 11, 2025 5.670 5.690 5.480 5.500 170,966 -0.16(-2.83%)
Jun 10, 2025 5.560 5.710 5.530 5.660 204,180 +0.10(+1.80%)
Jun 09, 2025 5.560 5.630 5.490 5.560 169,385 +0.03(+0.54%)
Jun 06, 2025 5.600 5.660 5.500 5.530 247,099 +0.00(+0.00%)
Jun 05, 2025 5.490 5.580 5.430 5.530 213,593 +0.04(+0.73%)
Jun 04, 2025 5.600 5.620 5.470 5.490 192,638 -0.11(-1.96%)
Jun 03, 2025 5.570 5.660 5.520 5.600 257,464 +0.03(+0.54%)
Jun 02, 2025 5.670 5.720 5.555 5.570 202,660 -0.12(-2.11%)
May 30, 2025 5.650 5.725 5.620 5.690 210,195 -0.01(-0.18%)
May 29, 2025 5.580 5.705 5.480 5.700 178,244 +0.25(+4.59%)
May 28, 2025 5.520 5.530 5.430 5.450 179,128 -0.08(-1.45%)
May 27, 2025 5.440 5.600 5.390 5.530 195,042 +0.15(+2.79%)
May 23, 2025 5.370 5.480 5.370 5.380 189,727 -0.08(-1.47%)
May 22, 2025 5.300 5.525 5.260 5.460 190,320 +0.10(+1.87%)
May 21, 2025 5.380 5.530 5.350 5.360 155,677 -0.11(-2.01%)
May 20, 2025 5.360 5.515 5.260 5.470 148,239 +0.07(+1.30%)
May 19, 2025 5.370 5.510 5.345 5.400 171,669 -0.05(-0.92%)
May 16, 2025 5.500 5.560 5.440 5.450 171,215 -0.06(-1.09%)
May 15, 2025 5.330 5.535 5.300 5.510 125,766 +0.18(+3.38%)
May 14, 2025 5.370 5.420 5.260 5.330 149,237 -0.08(-1.48%)
May 13, 2025 5.460 5.500 5.203 5.410 212,470 +0.22(+4.24%)
May 12, 2025 4.990 5.245 4.970 5.190 228,168 +0.34(+7.01%)
May 09, 2025 4.730 4.910 4.620 4.850 150,241 +0.12(+2.54%)
May 08, 2025 4.780 5.060 4.720 4.730 161,982 +0.01(+0.21%)
May 07, 2025 4.740 4.810 4.640 4.720 72,152 +0.04(+0.85%)
May 06, 2025 4.640 4.725 4.640 4.680 91,786 -0.03(-0.64%)
May 05, 2025 4.680 4.780 4.680 4.710 74,215 -0.03(-0.63%)
May 02, 2025 4.670 4.760 4.665 4.740 61,765 +0.09(+1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.