Free Trial

ON24 (ONTF) Stock Chart & Stock Price History

ON24 logo
$4.74 +0.09 (+1.83%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$4.73 0.00 (-0.11%)
As of 05/2/2025 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ON24 Stock Price Performance

5 Day
Performance
+1.18%
1 Month
Performance
-4.90%
3 Month
Performance
-30.93%
6 Month
Performance
-19.75%
Year-To-Date
Performance
-26.70%
1 Year
Performance
-28.47%
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.

ONTF Stock Chart for Sunday, May, 4, 2025

ON24 Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$4.66$4.74
+1.72%
$4.76$4.6761,765 shs$200.41 million
05/01/2025$4.68$4.66
-0.53%
$4.72$4.6451,790 shs$197.02 million
04/30/2025$4.74$4.68
-1.16%
$4.72$4.6168,379 shs$198.08 million
04/29/2025$4.68$4.74
+1.18%
$4.78$4.6671,744 shs$200.41 million
04/28/2025$4.69$4.68
-0.21%
$4.73$4.6149,400 shs$198.08 million
04/25/2025$4.67$4.69
+0.43%
$4.72$4.6053,887 shs$198.50 million
04/24/2025$4.57$4.67
+2.19%
$4.69$4.5281,481 shs$197.66 million
04/23/2025$4.59$4.57
-0.52%
$4.76$4.5385,719 shs$193.43 million
04/22/2025$4.46$4.59
+3.00%
$4.61$4.47149,015 shs$194.44 million
04/21/2025$4.49$4.46
-0.60%
$4.46$4.35114,750 shs$188.77 million
04/18/2025$4.49$4.49$4.64$4.47173,634 shs$189.91 million
04/17/2025$4.58$4.49
-2.03%
$4.64$4.47173,634 shs$189.91 million
04/16/2025$4.65$4.58
-1.48%
$4.62$4.52130,135 shs$193.85 million
04/15/2025$4.66$4.65
-0.24%
$4.76$4.6286,616 shs$196.77 million
04/14/2025$4.76$4.66
-2.10%
$4.84$4.63108,561 shs$197.23 million
04/11/2025$4.68$4.76
+1.71%
$4.79$4.60128,802 shs$201.47 million
04/10/2025$4.88$4.68
-4.10%
$4.77$4.52144,088 shs$198.08 million
04/09/2025$4.58$4.88
+6.67%
$4.98$4.48173,087 shs$206.55 million
04/09/2025$4.58$4.88
+6.67%
$4.98$4.48173,087 shs$206.55 million
04/08/2025$4.78$4.58
-4.19%
$4.90$4.48168,352 shs$193.64 million
04/08/2025$4.78$4.58
-4.19%
$4.90$4.48168,352 shs$193.64 million
04/07/2025$4.98$4.78
-4.19%
$5.10$4.72196,023 shs$202.10 million
04/04/2025$4.98$4.98
+0.10%
$5.04$4.78233,983 shs$210.95 million
04/03/2025$5.24$4.98
-4.98%
$5.07$4.78214,895 shs$210.74 million
04/02/2025$5.22$5.24
+0.48%
$5.29$5.15103,029 shs$221.78 million

This page (NYSE:ONTF) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners