ON24 (ONTF) Stock Chart & Stock Price History $4.96 +0.23 (+4.76%) Closing price 08/8/2025 03:59 PM EasternExtended Trading$4.94 -0.01 (-0.30%) As of 08/8/2025 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 19.04%, with a year-to-date return of -23.30%. In the past month, the stock has decreased 6.60%, reflecting recent market activity. As of the latest close, ON24 traded at $4.96 with a market cap of $210.44 million and volume of 258,787 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+2.80%1 Month Performance-6.60%3 Month Performance+1.95%Year-To-Date Performance-23.30%1 Year Performance-19.04% ONTF Stock Chart for Sunday, August, 10, 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 Capitalization08/08/2025$4.75$4.96+4.32%$5.15$4.79258,787 shs$210.44 million08/07/2025$4.94$4.75-3.75%$5.00$4.73145,950 shs$201.76 million08/06/2025$4.82$4.94+2.39%$4.96$4.76150,568 shs$209.59 million08/05/2025$4.86$4.82-0.72%$4.90$4.79137,003 shs$204.71 million08/04/2025$4.71$4.86+3.08%$4.87$4.71105,666 shs$206.22 million08/01/2025$4.97$4.71-5.14%$4.92$4.70206,023 shs$200.06 million07/31/2025$5.02$4.97-1.10%$5.08$4.95190,381 shs$210.86 million07/30/2025$5.10$5.02-1.47%$5.16$4.99137,509 shs$213.20 million07/29/2025$5.27$5.10-3.32%$5.35$5.07125,609 shs$216.41 million07/28/2025$5.14$5.27+2.63%$5.32$5.13122,729 shs$223.82 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. 07/25/2025$5.15$5.14-0.31%$5.22$5.12152,164 shs$218.08 million07/24/2025$5.33$5.15-3.30%$5.32$5.15141,387 shs$218.76 million07/23/2025$5.20$5.33+2.54%$5.37$5.17274,139 shs$226.26 million07/22/2025$5.22$5.20-0.38%$5.25$5.16224,847 shs$220.63 million07/21/2025$5.23$5.22-0.29%$5.33$5.21163,584 shs$221.48 million07/18/2025$5.31$5.23-1.41%$5.35$5.21141,825 shs$222.12 million07/17/2025$5.23$5.31+1.47%$5.33$5.25163,748 shs$225.33 million07/16/2025$5.11$5.23+2.41%$5.26$5.13145,241 shs$222.03 million07/15/2025$5.20$5.11-1.73%$5.25$5.09210,032 shs$216.81 million07/14/2025$5.14$5.20+1.17%$5.23$5.09160,122 shs$220.63 million07/11/2025$5.31$5.14-3.20%$5.30$5.11140,239 shs$218.08 million07/10/2025$5.36$5.31-1.03%$5.37$5.22135,913 shs$225.33 million07/09/2025$5.48$5.36-2.19%$5.52$5.35110,537 shs$227.64 million Related Companies BMBL Stock Chart HUYA Stock Chart RCAT Stock Chart CINT Stock Chart DAVA Stock Chart SMWB Stock Chart GDYN Stock Chart CGNT Stock Chart KIND Stock Chart DOMO 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 8/10/2025 by MarketBeat.com Staff From Our PartnersGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredNational 'Stock Market Reset' Coming September 30 (New WH Order)Crash Coming Sept 30? Analysts Warn of New Crisis A new problem on the U.S. power grid is putting millions ...Altimetry | Sponsored"Death Spiral" Threatening Your SavingsThe "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredMarket Crash Warning: How to Protect Your Wealth Before August 12thChina tariffs hit August 12—and experts warn a market meltdown may follow. A free guide from American Alter...American Alternative | SponsoredBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
