ON24 (ONTF) Stock Chart & Stock Price History $5.38 -0.09 (-1.56%) Closing price 05/23/2025 03:59 PM EasternExtended Trading$5.38 0.00 (0.00%) As of 05/23/2025 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 12.88%, with a year-to-date return of -16.80%. In the past month, the stock has increased 15.10%, reflecting recent market activity. As of the latest close, ON24 traded at $5.38 with a market cap of $228.30 million and volume of 189,727 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-0.46%1 Month Performance+15.10%3 Month Performance-11.60%Year-To-Date Performance-16.80%1 Year Performance-12.88% ONTF Stock Chart for Saturday, May, 24, 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 Capitalization05/23/2025$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 million05/12/2025$4.86$5.20+7.00%$5.25$4.97228,168 shs$220.87 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. 05/09/2025$4.73$4.86+2.86%$4.91$4.62150,241 shs$206.42 million05/08/2025$4.69$4.73+0.75%$5.06$4.72161,982 shs$200.69 million05/07/2025$4.69$4.69+0.11%$4.81$4.6472,152 shs$199.20 million05/06/2025$4.69$4.69-0.11%$4.73$4.6491,784 shs$198.99 million05/05/2025$4.74$4.69-0.95%$4.78$4.6874,215 shs$199.20 million05/02/2025$4.66$4.74+1.72%$4.76$4.6761,765 shs$200.41 million05/01/2025$4.68$4.66-0.53%$4.72$4.6451,790 shs$197.02 million04/30/2025$4.74$4.68-1.16%$4.72$4.6168,379 shs$198.08 million04/29/2025$4.68$4.74+1.18%$4.78$4.6671,744 shs$200.41 million04/28/2025$4.69$4.68-0.21%$4.73$4.6149,400 shs$198.08 million04/25/2025$4.67$4.69+0.43%$4.72$4.6053,887 shs$198.50 million04/24/2025$4.57$4.67+2.19%$4.69$4.5281,481 shs$197.66 million04/23/2025$4.59$4.57-0.52%$4.76$4.5385,719 shs$193.43 million Related Companies DAVA Stock Chart EVER Stock Chart CINT Stock Chart HUYA Stock Chart DCBO Stock Chart MGIC Stock Chart WEAV Stock Chart VMEO Stock Chart SCWX Stock Chart CGNT 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 5/24/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | Sponsored$19 for a FULL YEAR of stock picks?!Invest in Musk's AI Play With Just $100 You don't need deep pockets to ride the next wave of AI wealth. ...Behind the Markets | SponsoredTrump Exec Order 14179 is wealth “gift” to good Americans?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredAfter Monday, price goes up 600% (hurry)Right now, for a limited time… You can get up to 52 Money Monday trades for just $7! Thanks to Wall Street’...Timothy Sykes | SponsoredMemorial Day Sale! Save 85% on Weiss Crypto Investor!President Trump just made his first big crypto move … Announcing the creation of a national strategic reser...Weiss Ratings | SponsoredWe’ve Entered the Most Bullish Phase of the CycleIt happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | 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.
