Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ON24, Inc. Common Stock (NY:ONTF)

5.720 -0.020 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 5.750 5.825 5.700 5.720 132,431 -0.02(-0.35%)
Aug 28, 2025 5.660 5.750 5.630 5.740 110,369 +0.11(+1.95%)
Aug 27, 2025 5.490 5.650 5.490 5.630 127,273 +0.12(+2.18%)
Aug 26, 2025 5.550 5.620 5.470 5.510 161,675 -0.02(-0.36%)
Aug 25, 2025 5.530 5.570 5.490 5.530 104,947 -0.03(-0.54%)
Aug 22, 2025 5.290 5.570 5.290 5.560 289,086 +0.29(+5.50%)
Aug 21, 2025 5.170 5.275 5.160 5.270 101,809 +0.05(+0.96%)
Aug 20, 2025 5.290 5.300 5.170 5.220 112,897 -0.06(-1.14%)
Aug 19, 2025 5.290 5.380 5.240 5.280 125,092 +0.00(+0.00%)
Aug 18, 2025 5.220 5.350 5.195 5.280 123,803 +0.07(+1.34%)
Aug 15, 2025 5.190 5.300 5.190 5.210 125,388 +0.05(+0.97%)
Aug 14, 2025 5.140 5.235 5.140 5.160 134,747 -0.07(-1.34%)
Aug 13, 2025 5.070 5.285 5.000 5.230 161,032 +0.18(+3.56%)
Aug 12, 2025 4.830 5.070 4.825 5.050 221,671 +0.22(+4.55%)
Aug 11, 2025 4.920 4.950 4.776 4.830 265,123 -0.10(-2.03%)
Aug 08, 2025 4.820 5.150 4.790 4.930 258,787 +0.20(+4.23%)
Aug 07, 2025 5.000 5.000 4.730 4.730 145,950 -0.20(-4.06%)
Aug 06, 2025 4.810 4.960 4.755 4.930 150,568 +0.10(+2.07%)
Aug 05, 2025 4.900 4.900 4.785 4.830 137,103 -0.03(-0.62%)
Aug 04, 2025 4.730 4.870 4.710 4.860 105,666 +0.15(+3.18%)
Aug 01, 2025 4.890 4.920 4.700 4.710 206,023 -0.25(-5.04%)
Jul 31, 2025 5.000 5.080 4.945 4.960 190,501 -0.06(-1.20%)
Jul 30, 2025 5.120 5.160 4.990 5.020 137,509 -0.06(-1.18%)
Jul 29, 2025 5.320 5.350 5.075 5.080 125,609 -0.18(-3.42%)
Jul 28, 2025 5.130 5.320 5.130 5.260 122,729 +0.13(+2.53%)
Jul 25, 2025 5.160 5.220 5.120 5.130 152,164 -0.02(-0.39%)
Jul 24, 2025 5.270 5.320 5.150 5.150 141,387 -0.17(-3.20%)
Jul 23, 2025 5.210 5.370 5.170 5.320 274,139 +0.15(+2.90%)
Jul 22, 2025 5.230 5.250 5.160 5.170 224,847 -0.04(-0.77%)
Jul 21, 2025 5.240 5.330 5.205 5.210 163,584 +0.00(+0.00%)
Jul 18, 2025 5.330 5.350 5.210 5.210 142,386 -0.09(-1.70%)
Jul 17, 2025 5.260 5.330 5.250 5.300 163,748 +0.07(+1.34%)
Jul 16, 2025 5.140 5.255 5.130 5.230 145,241 +0.14(+2.75%)
Jul 15, 2025 5.190 5.250 5.090 5.090 210,032 -0.11(-2.12%)
Jul 14, 2025 5.130 5.230 5.090 5.200 160,122 +0.08(+1.56%)
Jul 11, 2025 5.290 5.300 5.110 5.120 140,240 -0.17(-3.21%)
Jul 10, 2025 5.250 5.365 5.220 5.290 136,088 -0.07(-1.31%)
Jul 09, 2025 5.520 5.520 5.350 5.360 110,537 -0.11(-2.01%)
Jul 08, 2025 5.410 5.545 5.410 5.470 174,766 +0.07(+1.30%)
Jul 07, 2025 5.460 5.550 5.380 5.400 188,866 -0.10(-1.82%)
Jul 03, 2025 5.460 5.600 5.460 5.500 135,834 +0.08(+1.48%)
Jul 02, 2025 5.440 5.480 5.370 5.420 180,354 -0.04(-0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.