ON24 Inc (ONTF) Historical Stock Data
6.25 ↓0.11 (-1.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONTF is up 0.39% a day on average. There have been 16 days where ON24 Inc closed green and 14 days where ONTF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.33 | 6.25 | ↓$0.08 (-1.26%) | 6.24 | 6.37 | 117.85K |
| 2024-11-19 | 6.19 | 6.36 | ↑$0.17 (2.75%) | 6.16 | 6.42 | 86.05K |
| 2024-11-18 | 6.41 | 6.33 | ↓$0.08 (-1.25%) | 6.33 | 6.48 | 90.33K |
| 2024-11-15 | 6.48 | 6.43 | ↓$0.05 (-0.77%) | 6.31 | 6.48 | 116.80K |
| 2024-11-14 | 6.70 | 6.46 | ↓$0.24 (-3.58%) | 6.42 | 6.70 | 132.62K |
| 2024-11-13 | 6.53 | 6.65 | ↑$0.12 (1.84%) | 6.50 | 6.75 | 123.39K |
| 2024-11-12 | 6.50 | 6.52 | ↑$0.02 (0.31%) | 6.48 | 6.71 | 171.05K |
| 2024-11-11 | 6.60 | 6.51 | ↓$0.09 (-1.36%) | 6.37 | 6.61 | 127.83K |
| 2024-11-08 | 5.91 | 6.58 | ↑$0.67 (11.34%) | 5.91 | 6.66 | 132.74K |
| 2024-11-07 | 6.59 | 6.51 | ↓$0.08 (-1.21%) | 6.47 | 6.61 | 93.22K |
| 2024-11-06 | 6.45 | 6.63 | ↑$0.18 (2.79%) | 6.41 | 6.63 | 218.68K |
| 2024-11-05 | 5.96 | 6.12 | ↑$0.16 (2.68%) | 5.93 | 6.13 | 85.35K |
| 2024-11-04 | 5.84 | 5.94 | ↑$0.10 (1.71%) | 5.84 | 6.02 | 68.70K |
| 2024-11-01 | 6.03 | 5.90 | ↓$0.13 (-2.16%) | 5.73 | 6.03 | 123.89K |
| 2024-10-31 | 6.45 | 6.05 | ↓$0.40 (-6.20%) | 6.04 | 6.45 | 68.12K |
| 2024-10-30 | 6.46 | 6.43 | ↓$0.03 (-0.46%) | 6.43 | 6.52 | 71.77K |
| 2024-10-29 | 6.33 | 6.46 | ↑$0.13 (2.05%) | 6.31 | 6.50 | 77.16K |
| 2024-10-28 | 6.31 | 6.37 | ↑$0.06 (0.95%) | 6.31 | 6.42 | 61.36K |
| 2024-10-25 | 6.27 | 6.23 | ↓$0.04 (-0.64%) | 6.21 | 6.36 | 67.42K |
| 2024-10-24 | 6.23 | 6.24 | ↑$0.01 (0.16%) | 6.22 | 6.31 | 68.66K |
| 2024-10-23 | 6.13 | 6.21 | ↑$0.08 (1.31%) | 6.08 | 6.22 | 75.20K |
| 2024-10-22 | 6.28 | 6.19 | ↓$0.09 (-1.43%) | 6.19 | 6.29 | 71.45K |
| 2024-10-21 | 6.36 | 6.29 | ↓$0.07 (-1.10%) | 6.28 | 6.43 | 72.57K |
| 2024-10-18 | 6.37 | 6.37 | ↑$0.00 (0.00%) | 6.37 | 6.46 | 83.80K |
| 2024-10-17 | 6.27 | 6.35 | ↑$0.08 (1.28%) | 6.20 | 6.37 | 71.03K |
| 2024-10-16 | 6.25 | 6.23 | ↓$0.02 (-0.32%) | 6.16 | 6.28 | 130.39K |
| 2024-10-15 | 6.14 | 6.22 | ↑$0.08 (1.30%) | 6.14 | 6.30 | 95.13K |
| 2024-10-14 | 6.20 | 6.15 | ↓$0.05 (-0.81%) | 6.08 | 6.20 | 76.33K |
| 2024-10-11 | 6.00 | 6.21 | ↑$0.21 (3.50%) | 6.00 | 6.24 | 96.33K |
| 2024-10-10 | 5.98 | 6.00 | ↑$0.02 (0.33%) | 5.96 | 6.06 | 109.79K |
Create an account or log in to view more rows.
$ONTF Longs will be rewarded handsomely
$ONTF go to the bathroom
come back to green! I like it!
$ONTF market starting to dump
$ONTF we need one good push to moon this.
$ONTF Stair stepping nicely
$ONTF lets see if it can hold the line
$ONTF keep it going
$ONTF get ready bears and bulls
$ONTF Buy the dip
$ONTF shaking weak hands that’s all