ON24 Inc (ONTF) Historical Stock Data
5.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONTF is down -0.67% a day on average. There have been 13 days where ON24 Inc closed green and 17 days where ONTF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 5.59 | 5.37 | ↓$0.22 (-3.94%) | 5.29 | 5.59 | 179.78K |
| 2025-03-27 | 5.59 | 5.59 | ↑$0.00 (0.00%) | 5.53 | 5.62 | 121.09K |
| 2025-03-26 | 5.65 | 5.58 | ↓$0.07 (-1.24%) | 5.54 | 5.69 | 97.21K |
| 2025-03-25 | 5.63 | 5.66 | ↑$0.03 (0.53%) | 5.61 | 5.69 | 92.79K |
| 2025-03-24 | 5.60 | 5.61 | ↑$0.01 (0.18%) | 5.49 | 5.66 | 139.55K |
| 2025-03-21 | 5.30 | 5.48 | ↑$0.18 (3.40%) | 5.22 | 5.51 | 255.61K |
| 2025-03-20 | 5.41 | 5.38 | ↓$0.03 (-0.55%) | 5.36 | 5.49 | 94.68K |
| 2025-03-19 | 5.52 | 5.50 | ↓$0.02 (-0.36%) | 5.42 | 5.54 | 170.45K |
| 2025-03-18 | 5.56 | 5.51 | ↓$0.05 (-0.90%) | 5.42 | 5.56 | 222.16K |
| 2025-03-17 | 5.79 | 5.58 | ↓$0.21 (-3.63%) | 5.57 | 5.84 | 128.78K |
| 2025-03-14 | 5.76 | 5.84 | ↑$0.08 (1.39%) | 5.61 | 5.91 | 259.66K |
| 2025-03-13 | 5.70 | 5.60 | ↓$0.10 (-1.75%) | 5.58 | 5.71 | 191.69K |
| 2025-03-12 | 5.70 | 5.74 | ↑$0.04 (0.70%) | 5.57 | 5.84 | 182.95K |
| 2025-03-11 | 5.58 | 5.65 | ↑$0.07 (1.25%) | 5.50 | 5.74 | 243.14K |
| 2025-03-10 | 5.62 | 5.50 | ↓$0.12 (-2.14%) | 5.50 | 5.65 | 210.86K |
| 2025-03-07 | 5.74 | 5.74 | ↑$0.00 (0.00%) | 5.65 | 5.85 | 180.19K |
| 2025-03-06 | 5.64 | 5.74 | ↑$0.10 (1.77%) | 5.56 | 5.86 | 168.69K |
| 2025-03-05 | 5.57 | 5.66 | ↑$0.09 (1.62%) | 5.45 | 5.68 | 225.03K |
| 2025-03-04 | 5.42 | 5.62 | ↑$0.20 (3.69%) | 5.42 | 5.66 | 200.90K |
| 2025-03-03 | 5.56 | 5.50 | ↓$0.06 (-1.08%) | 5.40 | 5.68 | 329.97K |
| 2025-02-28 | 5.56 | 5.58 | ↑$0.02 (0.36%) | 5.40 | 5.59 | 288.83K |
| 2025-02-27 | 5.77 | 5.56 | ↓$0.21 (-3.64%) | 5.50 | 5.78 | 225.66K |
| 2025-02-26 | 5.96 | 5.79 | ↓$0.17 (-2.85%) | 5.64 | 5.96 | 169.48K |
| 2025-02-25 | 6.10 | 6.04 | ↓$0.06 (-0.98%) | 5.96 | 6.10 | 135.46K |
| 2025-02-24 | 6.19 | 6.09 | ↓$0.10 (-1.62%) | 5.98 | 6.19 | 153.84K |
| 2025-02-21 | 6.43 | 6.11 | ↓$0.32 (-4.98%) | 6.09 | 6.43 | 113.38K |
| 2025-02-20 | 6.58 | 6.35 | ↓$0.23 (-3.50%) | 6.28 | 6.58 | 82.09K |
| 2025-02-19 | 6.82 | 6.64 | ↓$0.18 (-2.64%) | 6.63 | 6.88 | 77.90K |
| 2025-02-18 | 6.88 | 6.95 | ↑$0.07 (1.02%) | 6.83 | 7.00 | 83.66K |
| 2025-02-14 | 6.92 | 6.91 | ↓$0.01 (-0.14%) | 6.91 | 7.00 | 50.02K |
Create an account or log in to view more rows.
$ONTF it's just a matter of time and patience...
$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