Free Trial

ON24 (ONTF) Stock Chart & Stock Price History

→ Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (From Banyan Hill Publishing) (Ad)
Free ONTF Stock Alerts
$6.51
+0.05 (+0.77%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ON24 Stock Price Performance

5 Day
Performance
+2.44%
1 Month
Performance
-3.56%
3 Month
Performance
-21.47%
6 Month
Performance
-7.53%
Year-To-Date
Performance
-17.39%
1 Year
Performance
-16.65%
Receive ONTF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ON24 and its competitors with MarketBeat's FREE daily newsletter

Ad Stocks News
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Revolutionizing communication is what this NASDAQ-traded next-gen solution provider is doing.
See how this company is well-positioned to capitalize in 2024

ONTF Stock Chart for Wednesday, May, 15, 2024

ONTF Chart by TradingView

ON24 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$6.46$6.51
+0.77%		$6.62$6.48112,955 shs$272.57 million
05/13/2024$6.36$6.46
+1.57%		$6.55$6.43168,699 shs$270.48 million
05/10/2024$6.32$6.36
+0.63%		$6.44$6.23256,516 shs$265.83 million
05/09/2024$6.47$6.32
-2.32%		$6.57$6.31245,893 shs$264.16 million
05/08/2024$6.76$6.47
-4.36%		$6.54$6.11179,306 shs$270.43 million
05/07/2024$6.85$6.76
-1.31%		$6.83$6.72154,504 shs$282.77 million
05/06/2024$6.61$6.85
+3.63%		$6.91$6.62112,362 shs$286.50 million
05/03/2024$6.82$6.62
-2.93%		$7.02$6.58110,533 shs$276.92 million
05/02/2024$6.83$6.82
-0.15%		$6.89$6.7980,627 shs$285.28 million
05/01/2024$6.59$6.83
+3.64%		$6.98$6.63152,524 shs$285.67 million
04/30/2024$6.69$6.59
-1.49%		$6.68$6.58189,699 shs$275.66 million
04/29/2024$6.74$6.69
-0.74%		$6.84$6.67111,108 shs$279.84 million
04/26/2024$6.66$6.74
+1.13%		$6.77$6.6776,276 shs$280.65 million
04/25/2024$6.71$6.66
-0.75%		$6.66$6.50161,050 shs$277.52 million
04/24/2024$6.72$6.71
-0.07%		$6.74$6.6391,138 shs$279.61 million
04/23/2024$6.58$6.72
+2.05%		$6.78$6.60107,775 shs$279.81 million
04/22/2024$6.63$6.58
-0.75%		$6.69$6.55135,977 shs$274.22 million
04/19/2024$6.63$6.63
+0.08%		$6.66$6.57118,138 shs$276.27 million
04/18/2024$6.72$6.63
-1.41%		$6.82$6.61149,954 shs$276.06 million
04/17/2024$6.76$6.72
-0.59%		$6.87$6.71104,581 shs$280.05 million
04/16/2024$6.75$6.76
+0.15%		$6.79$6.61229,962 shs$281.69 million
04/15/2024$6.99$6.75
-3.43%		$6.99$6.75113,524 shs$281.27 million
04/12/2024$7.19$6.99
-2.78%		$7.11$6.97151,606 shs$291.27 million
04/11/2024$6.97$7.19
+3.16%		$7.19$6.96137,856 shs$299.61 million
04/10/2024$7.28$6.97
-4.26%		$7.10$6.89161,788 shs$290.44 million
04/09/2024$7.08$7.28
+2.82%		$7.29$7.11169,968 shs$303.36 million
04/08/2024$6.95$7.08
+1.87%		$7.14$6.99129,185 shs$295.05 million
04/05/2024$7.07$6.95
-1.70%		$7.11$6.91151,903 shs$289.61 million
04/04/2024$6.90$7.07
+2.46%		$7.19$7.01172,612 shs$294.61 million
04/03/2024$6.90$6.90$6.96$6.79184,053 shs$287.55 million
04/02/2024$7.21$6.90
-4.30%		$7.06$6.80210,708 shs$287.52 million
04/01/2024$7.14$7.21
+0.98%		$7.25$7.09333,756 shs$300.44 million
03/29/2024$7.14$7.14$7.38$7.13153,273 shs$297.52 million
03/28/2024$7.16$7.14
-0.28%		$7.38$7.13153,263 shs$297.55 million
03/27/2024$6.89$7.16
+3.92%		$7.17$6.96135,852 shs$298.36 million
03/26/2024$6.86$6.89
+0.44%		$6.97$6.88167,950 shs$287.11 million
03/25/2024$6.89$6.86
-0.44%		$6.95$6.8285,067 shs$285.86 million
03/22/2024$6.98$6.89
-1.29%		$7.01$6.89107,373 shs$287.11 million
03/21/2024$6.88$6.98
+1.45%		$7.06$6.95152,285 shs$290.86 million
03/20/2024$6.80$6.88
+1.18%		$6.90$6.64172,738 shs$286.69 million
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
03/19/2024$6.75$6.80
+0.74%		$6.85$6.68168,825 shs$283.36 million
03/18/2024$6.67$6.75
+1.20%		$6.83$6.61182,503 shs$280.13 million
03/15/2024$6.55$6.67
+1.83%		$6.67$6.52519,290 shs$276.81 million
03/14/2024$6.63$6.55
-1.13%		$6.60$6.49129,542 shs$271.83 million
03/13/2024$6.61$6.63
+0.23%		$6.69$6.57219,083 shs$274.94 million
03/12/2024$6.64$6.61
-0.45%		$6.71$6.57251,963 shs$274.32 million
03/11/2024$6.79$6.64
-2.21%		$6.81$6.61139,428 shs$275.56 million
03/08/2024$6.75$6.79
+0.59%		$6.97$6.79174,266 shs$281.79 million
03/07/2024$6.69$6.75
+0.90%		$6.79$6.69142,896 shs$280.13 million
03/06/2024$6.64$6.69
+0.75%		$6.75$6.58211,374 shs$277.64 million
03/05/2024$6.85$6.64
-2.99%		$6.80$6.62268,054 shs$275.56 million
03/04/2024$6.83$6.85
+0.22%		$6.94$6.77232,808 shs$284.07 million
03/01/2024$7.02$6.83
-2.71%		$7.01$6.80379,708 shs$283.45 million
02/29/2024$6.95$7.02
+1.08%		$7.06$6.91324,054 shs$291.34 million
02/28/2024$7.30$6.95
-4.86%		$7.21$6.94311,552 shs$288.22 million
02/27/2024$7.16$7.30
+1.96%		$7.48$7.28278,763 shs$302.95 million
02/26/2024$7.06$7.16
+1.42%		$7.32$7.04511,927 shs$297.14 million
02/23/2024$7.70$7.06
-8.31%		$8.28$6.54821,165 shs$292.99 million
02/22/2024$7.80$7.70
-1.28%		$7.82$7.62330,456 shs$319.55 million
02/21/2024$8.05$7.80
-3.11%		$7.92$7.70319,375 shs$323.70 million
02/20/2024$8.30$8.05
-3.01%		$8.30$8.03350,333 shs$334.08 million
02/19/2024$8.30$8.30$8.35$8.17306,700 shs$344.46 million
02/16/2024$8.29$8.30
+0.12%		$8.35$8.17306,769 shs$344.45 million
02/15/2024$7.95$8.29
+4.34%		$8.30$7.92290,434 shs$344.04 million
02/14/2024$7.55$7.95
+5.30%		$7.99$7.70235,088 shs$329.73 million

Related Companies:
This page (NYSE:ONTF) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden to Drop BOMBSHELL June 13th?
Paradigm Press