Skip to main content

ON24, Inc. Common Stock (NY:ONTF)

5.490 +0.060 (+1.10%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.