ON24 (ONTF) Stock Chart & Stock Price History $5.28 -0.24 (-4.26%) Closing price 06/13/2025 03:59 PM EasternExtended Trading$5.28 0.00 (0.00%) As of 06/13/2025 04:04 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock ON24 Stock Price Performance The ON24 (ONTF) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 3.12%, with a year-to-date return of -18.19%. In the past month, the stock has decreased 1.77%, reflecting recent market activity. As of the latest close, ON24 traded at $5.29 with a market cap of $224.48 million and volume of 171,529 shares. Receive ONTF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ON24 and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-5.12%1 Month Performance-1.77%3 Month Performance-9.80%Year-To-Date Performance-18.19%1 Year Performance-3.12% ONTF Stock Chart for Saturday, June, 14, 2025 ONTF Chart by TradingView ON24 Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/13/2025$5.52$5.29-4.26%$5.46$5.27171,529 shs$224.48 million06/12/2025$5.50$5.52+0.45%$5.58$5.43192,719 shs$234.46 million06/11/2025$5.68$5.50-3.24%$5.69$5.48170,966 shs$233.40 million06/10/2025$5.57$5.68+1.96%$5.71$5.53204,180 shs$241.22 million06/09/2025$5.54$5.57+0.63%$5.63$5.49169,385 shs$236.59 million06/06/2025$5.55$5.54-0.34%$5.66$5.50247,099 shs$235.10 million06/05/2025$5.49$5.55+1.17%$5.58$5.43213,593 shs$235.91 million06/04/2025$5.59$5.49-1.84%$5.62$5.47192,636 shs$233.19 million06/03/2025$5.56$5.59+0.59%$5.66$5.52257,414 shs$237.56 million06/02/2025$5.70$5.56-2.46%$5.72$5.56202,337 shs$236.16 million Get the Latest News and Ratings for ONTF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ON24 and its competitors with MarketBeat's FREE daily newsletter. 05/30/2025$5.69$5.70+0.26%$5.73$5.62210,195 shs$242.11 million05/29/2025$5.46$5.69+4.12%$5.71$5.48178,244 shs$241.47 million05/28/2025$5.53$5.46-1.18%$5.53$5.43178,408 shs$231.91 million05/27/2025$5.38$5.53+2.79%$5.60$5.39194,982 shs$234.67 million05/26/2025$5.38$5.38$5.48$5.37189,727 shs$228.30 million05/23/2025$5.45$5.38-1.29%$5.48$5.37189,727 shs$228.30 million05/22/2025$5.36$5.45+1.68%$5.53$5.26190,320 shs$231.28 million05/21/2025$5.47$5.36-2.10%$5.53$5.35155,677 shs$227.45 million05/20/2025$5.40$5.47+1.30%$5.52$5.26148,239 shs$232.34 million05/19/2025$5.44$5.40-0.74%$5.51$5.35169,439 shs$229.37 million05/16/2025$5.52$5.44-1.45%$5.56$5.44171,215 shs$231.06 million05/15/2025$5.38$5.52+2.60%$5.54$5.30125,766 shs$234.46 million05/14/2025$5.40$5.38-0.37%$5.42$5.26149,237 shs$228.51 million05/13/2025$5.20$5.40+3.85%$5.50$5.20212,378 shs$229.36 million Related Companies BLND Stock Chart DAVA Stock Chart HUYA Stock Chart EVER Stock Chart DSP Stock Chart CGNT Stock Chart DCBO Stock Chart CINT Stock Chart MGIC Stock Chart SCWX Stock Chart Receive ONTF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ON24 and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ONTF) was last updated on 6/14/2025 by MarketBeat.com Staff From Our PartnersThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump’s worst nightmareThe President’s tour of the Middle East… the deal for Ukraine’s mineral rights… Elon’s strange time in Washing...Porter & Company | SponsoredGet in stocks now - and get out on this dateGood News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history giv...Chaikin Analytics | Sponsored[First Look] Get in before potential 10X AI announcementsGo for 10X gains from the next big AI announcement — starting as soon as 7 days from now Former floor trade...Masters in Trading | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredBig Changes Coming to Social Security?According to legendary investor Louis Navellier... This new Trump move could soon not only save Social Secu...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ON24, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share ON24 With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy ONTF Stock Free ONTF Stock Alerts