ON24 Inc (ONTF) Historical Stock Data
6.47 ↓0.03 (-0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONTF is up 0.56% a day on average. There have been 17 days where ON24 Inc closed green and 13 days where ONTF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.34 | 6.47 | ↑$0.13 (2.05%) | 6.24 | 6.62 | 432.27K |
| 2024-12-19 | 6.54 | 6.50 | ↓$0.04 (-0.61%) | 6.45 | 6.66 | 113.15K |
| 2024-12-18 | 6.70 | 6.51 | ↓$0.19 (-2.84%) | 6.45 | 6.85 | 194.74K |
| 2024-12-17 | 6.89 | 6.68 | ↓$0.21 (-3.05%) | 6.51 | 6.89 | 276.02K |
| 2024-12-16 | 6.90 | 6.94 | ↑$0.04 (0.58%) | 6.89 | 7.01 | 96.79K |
| 2024-12-13 | 6.97 | 6.91 | ↓$0.06 (-0.86%) | 6.82 | 6.97 | 73K |
| 2024-12-12 | 6.94 | 6.97 | ↑$0.03 (0.43%) | 6.92 | 7.01 | 123.77K |
| 2024-12-11 | 6.91 | 6.98 | ↑$0.07 (1.01%) | 6.88 | 7.00 | 96.33K |
| 2024-12-10 | 6.77 | 6.93 | ↑$0.16 (2.36%) | 6.76 | 7.00 | 135.95K |
| 2024-12-09 | 6.65 | 6.80 | ↑$0.15 (2.26%) | 6.65 | 6.84 | 106.07K |
| 2024-12-06 | 6.52 | 6.63 | ↑$0.11 (1.69%) | 6.52 | 6.74 | 152.80K |
| 2024-12-05 | 6.62 | 6.57 | ↓$0.05 (-0.76%) | 6.50 | 6.62 | 154.16K |
| 2024-12-04 | 6.67 | 6.65 | ↓$0.02 (-0.30%) | 6.62 | 6.77 | 230.40K |
| 2024-12-03 | 6.51 | 6.60 | ↑$0.09 (1.38%) | 6.50 | 6.65 | 130.58K |
| 2024-12-02 | 6.61 | 6.60 | ↓$0.01 (-0.15%) | 6.59 | 6.69 | 148.79K |
| 2024-11-29 | 6.59 | 6.61 | ↑$0.02 (0.30%) | 6.59 | 6.69 | 73.92K |
| 2024-11-27 | 6.40 | 6.58 | ↑$0.18 (2.81%) | 6.40 | 6.62 | 62.85K |
| 2024-11-26 | 6.61 | 6.41 | ↓$0.20 (-3.03%) | 6.38 | 6.61 | 167.81K |
| 2024-11-25 | 6.44 | 6.61 | ↑$0.17 (2.64%) | 6.41 | 6.72 | 188.33K |
| 2024-11-22 | 6.43 | 6.43 | ↑$0.00 (0.00%) | 6.37 | 6.50 | 122.16K |
| 2024-11-21 | 6.25 | 6.43 | ↑$0.18 (2.88%) | 6.25 | 6.47 | 88.47K |
| 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 |
Create an account or log in to view more rows.
$ONTF LETS GOOOOOOOO!!!!!!!
$ONTF i need more
$ONTF recovery hasn’t even started yet.. imo
$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