S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
American Express profits jump 34%, helped by jump in new customers, higher spending
The #1 Crypto for 2024 (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
Secret Bull Market Starts in This Unusual Sector (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
American Express profits jump 34%, helped by jump in new customers, higher spending
The #1 Crypto for 2024 (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
Secret Bull Market Starts in This Unusual Sector (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
American Express profits jump 34%, helped by jump in new customers, higher spending
The #1 Crypto for 2024 (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
Secret Bull Market Starts in This Unusual Sector (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
American Express profits jump 34%, helped by jump in new customers, higher spending
The #1 Crypto for 2024 (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
Secret Bull Market Starts in This Unusual Sector (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
Free Trial

ON24 (ONTF) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)
Free ONTF Stock Alerts
$6.63
0.00 (0.00%)
(As of 04/19/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ON24 Stock Price Performance

5 Day
Performance
-5.29%
1 Month
Performance
-2.65%
3 Month
Performance
-7.02%
6 Month
Performance
+5.08%
Year-To-Date
Performance
-15.99%
1 Year
Performance
-23.82%
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 DTI
Biden’s $374B Giveaway Into This Sector
Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here
Click here for the full story

ONTF Stock Chart for Friday, April, 19, 2024

ONTF Chart by TradingView

ON24 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Secret Bull Market Starts in This Unusual Sector (Ad)

"We're only at the very beginning of a new wave that could deliver 500%-plus gains in the years to come." In fact, 50 small companies related to this sector have already soared 100% or more in a recent 90-day stretch.

Click for my No. 1 investment, all free of charge, click here. 
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
02/13/2024$8.06$7.55
-6.39%		$7.91$7.51327,177 shs$313.12 million
02/12/2024$8.06$8.06$8.20$8.05289,421 shs$334.49 million
02/09/2024$7.94$8.06
+1.58%		$8.11$7.97244,376 shs$334.49 million
02/08/2024$7.84$7.94
+1.21%		$8.00$7.79176,009 shs$329.30 million
02/07/2024$7.76$7.84
+1.03%		$7.88$7.69183,969 shs$325.36 million
02/06/2024$7.66$7.76
+1.31%		$7.80$7.66188,101 shs$322.04 million
02/05/2024$7.77$7.66
-1.42%		$7.71$7.50224,758 shs$317.89 million
02/02/2024$7.82$7.77
-0.64%		$7.83$7.68183,321 shs$322.46 million
02/01/2024$7.65$7.82
+2.22%		$7.88$7.67193,757 shs$324.53 million
01/31/2024$7.78$7.65
-1.61%		$7.84$7.49311,298 shs$317.48 million
01/30/2024$7.98$7.78
-2.57%		$7.96$7.74267,631 shs$322.66 million
01/29/2024$7.67$7.98
+4.04%		$7.99$7.64192,916 shs$331.17 million
01/26/2024$7.59$7.67
+1.05%		$7.70$7.60132,480 shs$318.31 million
01/25/2024$7.57$7.59
+0.26%		$7.83$7.58171,881 shs$314.99 million
01/24/2024$7.61$7.57
-0.53%		$7.74$7.54253,086 shs$314.16 million
01/23/2024$7.41$7.61
+2.70%		$7.73$7.44233,088 shs$315.82 million
01/22/2024$7.12$7.41
+4.07%		$7.41$7.19253,468 shs$307.52 million
01/19/2024$7.09$7.12
+0.49%		$7.15$7.02224,321 shs$295.48 million
01/18/2024$6.99$7.09
+1.36%		$7.17$7.02251,926 shs$294.03 million

Related Companies:
This page (NYSE:ONTF) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden’s $374B Giveaway Into This Sector
DTI
He Is Giving Away Bitcoin
Crypto Swap Profits
SHOCKING Crypto Leak…
Crypto 101 Media
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Urgent alert: open this for a huge profit potential
Timothy Sykes
My biggest AI fear
Paradigm Press
The #1 Crypto for 2024
InvestorPlace