Dark

ONTF
ON24, Inc.
stock NYSE

Market Open

Oct 15, 2025 1:23:50 PM EDT

5.55USD-0.090%(0.00)51,661

5.54Bid 5.55Ask 0.01Spread

Pre-market

Oct 14, 2025 8:37:30 AM EDT

5.45USD-0.909%(-0.05)0

After-hours

Oct 14, 2025 4:00:30 PM EDT

5.52USD-0.541%(-0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-15	5.5700	5.6800	5.540000	5.5500	0.000%	51,661	0.000%
2025-10-14	5.5100	5.5800	5.430000	5.5500	+0.909%	97,707	0.000%
2025-10-13	5.4800	5.5200	5.480000	5.5000	+2.996%	118,639	+0.909%
2025-10-10	5.6200	5.6200	5.320000	5.3400	-3.261%	116,430	+3.933%
2025-10-09	5.5400	5.6000	5.510000	5.5200	-0.541%	95,216	+0.543%
2025-10-08	5.5400	5.6200	5.355000	5.5500	+1.093%	103,181	0.000%
2025-10-07	5.7200	5.7200	5.450000	5.4900	-3.345%	100,765	+1.093%
2025-10-06	5.7300	5.8300	5.640000	5.6800	-0.351%	104,165	-2.289%
2025-10-03	5.5900	5.7900	5.590000	5.7000	+1.968%	103,411	-2.632%
2025-10-02	5.6500	5.6500	5.545000	5.5900	-0.887%	109,306	-0.716%
2025-10-01	5.6400	5.6800	5.520000	5.6400	-1.399%	149,188	-1.596%
2025-09-30	5.9700	6.0200	5.690000	5.7200	-4.667%	134,283	-2.972%
2025-09-29	6.0500	6.0900	6.000000	6.0000	-0.662%	122,681	-7.500%
2025-09-26	5.9400	6.0400	5.940000	6.0400	+1.513%	95,439	-8.113%
2025-09-25	5.9100	5.9900	5.880000	5.9500	0.000%	87,408	-6.723%
2025-09-24	5.9500	6.0250	5.900000	5.9500	+0.337%	89,729	-6.723%
2025-09-23	5.9600	6.0200	5.850000	5.9300	-0.168%	175,426	-6.408%
2025-09-22	5.7100	5.9700	5.700000	5.9400	+3.125%	141,154	-6.566%
2025-09-19	5.8700	5.8800	5.755000	5.7600	-1.538%	289,776	-3.646%
2025-09-18	5.7000	5.8500	5.700000	5.8500	+3.723%	142,380	-5.128%
2025-09-17	5.5700	5.8400	5.560000	5.6400	+2.545%	193,750	-1.596%
2025-09-16	5.5100	5.6300	5.460000	5.5000	-0.181%	161,363	+0.909%
2025-09-15	5.4800	5.5204	5.435000	5.5100	+0.547%	107,762	+0.726%
2025-09-12	5.5200	5.5500	5.470000	5.4800	-1.439%	93,325	+1.277%
2025-09-11	5.4000	5.5800	5.400000	5.5600	+2.394%	213,891	-0.180%
2025-09-10	5.5000	5.5900	5.410000	5.4300	-1.808%	145,351	+2.210%
2025-09-09	5.5400	5.6400	5.510000	5.5300	-1.426%	157,922	+0.362%
2025-09-08	5.5100	5.6200	5.490000	5.6100	+2.372%	141,555	-1.070%
2025-09-05	5.5900	5.6400	5.450000	5.4800	-1.261%	184,103	+1.277%
2025-09-04	5.4500	5.5600	5.360000	5.5500	+1.835%	160,494	0.000%
2025-09-03	5.5200	5.5500	5.380000	5.4500	-1.978%	141,033	+1.835%
2025-09-02	5.6000	5.7300	5.540000	5.5600	-2.797%	151,886	-0.180%
2025-08-29	5.7500	5.8250	5.700000	5.7200	-0.348%	132,431	-2.972%
2025-08-28	5.6600	5.7500	5.630000	5.7400	+1.954%	110,369	-3.310%
2025-08-27	5.4900	5.6500	5.490000	5.6300	+2.178%	127,273	-1.421%
2025-08-26	5.5500	5.6200	5.470000	5.5100	-0.362%	161,675	+0.726%
2025-08-25	5.5300	5.5700	5.490000	5.5300	-0.540%	104,947	+0.362%
2025-08-22	5.2900	5.5700	5.290000	5.5600	+5.503%	289,086	-0.180%
2025-08-21	5.1700	5.2750	5.160000	5.2700	+0.958%	101,809	+5.313%
2025-08-20	5.2900	5.2999	5.170000	5.2200	-1.136%	112,897	+6.322%
2025-08-19	5.2900	5.3800	5.240000	5.2800	0.000%	125,092	+5.114%
2025-08-18	5.2200	5.3500	5.195000	5.2800	+1.344%	123,803	+5.114%
2025-08-15	5.1900	5.3000	5.190000	5.2100	+0.969%	125,388	+6.526%
2025-08-14	5.1400	5.2350	5.140000	5.1600	-1.338%	134,747	+7.558%
2025-08-13	5.0700	5.2850	5.000000	5.2300	+3.564%	161,032	+6.119%
2025-08-12	4.8300	5.0700	4.825000	5.0500	+4.555%	221,671	+9.901%
2025-08-11	4.9200	4.9500	4.776200	4.8300	-2.028%	265,123	+14.907%
2025-08-08	4.8200	5.1500	4.790000	4.9300	+4.228%	258,787	+12.576%
2025-08-07	5.0000	5.0000	4.730000	4.7300	-4.057%	145,950	+17.336%
2025-08-06	4.8100	4.9600	4.755000	4.9300	+2.070%	150,568	+12.576%
2025-08-05	4.9000	4.9000	4.785000	4.8300	-0.617%	137,103	+14.907%
2025-08-04	4.7300	4.8700	4.710000	4.8600	+3.185%	105,666	+14.198%
2025-08-01	4.8900	4.9200	4.700000	4.7100	-5.040%	206,023	+17.834%
2025-07-31	5.0000	5.0800	4.945000	4.9600	-1.195%	190,501	+11.895%
2025-07-30	5.1200	5.1600	4.990000	5.0200	-1.181%	137,509	+10.558%
2025-07-29	5.3200	5.3500	5.075000	5.0800	-3.422%	125,609	+9.252%
2025-07-28	5.1300	5.3200	5.130000	5.2600	+2.534%	122,729	+5.513%
2025-07-25	5.1600	5.2200	5.120000	5.1300	-0.388%	152,164	+8.187%
2025-07-24	5.2700	5.3200	5.150000	5.1500	-3.195%	141,387	+7.767%
2025-07-23	5.2100	5.3700	5.170000	5.3200	+2.901%	274,139	+4.323%
2025-07-22	5.2300	5.2500	5.160000	5.1700	-0.768%	224,847	+7.350%
2025-07-21	5.2400	5.3300	5.205000	5.2100	0.000%	163,584	+6.526%
2025-07-18	5.3300	5.3500	5.210000	5.2100	-1.698%	142,386	+6.526%
2025-07-17	5.2600	5.3300	5.250000	5.3000	+1.338%	163,748	+4.717%
2025-07-16	5.1400	5.2550	5.130000	5.2300	+2.750%	145,241	+6.119%
2025-07-15	5.1900	5.2500	5.090000	5.0900	-2.115%	210,032	+9.037%
2025-07-14	5.1300	5.2300	5.090000	5.2000	+1.563%	160,122	+6.731%
2025-07-11	5.2900	5.3000	5.110000	5.1200	-3.214%	140,240	+8.398%
2025-07-10	5.2500	5.3650	5.220000	5.2900	-1.306%	136,088	+4.915%
2025-07-09	5.5200	5.5200	5.350000	5.3600	-2.011%	110,537	+3.545%
2025-07-08	5.4100	5.5450	5.410000	5.4700	+1.296%	174,766	+1.463%
2025-07-07	5.4600	5.5500	5.380000	5.4000	-1.818%	188,866	+2.778%
2025-07-03	5.4600	5.6000	5.460000	5.5000	+1.476%	135,807	+0.909%
2025-07-02	5.4400	5.4800	5.370000	5.4200	-0.733%	180,354	+2.399%
2025-07-01	5.4000	5.5250	5.375000	5.4600	+0.552%	179,450	+1.648%
2025-06-30	5.4500	5.5100	5.400000	5.4300	-0.549%	307,310	+2.210%
2025-06-27	5.4700	5.5300	5.405000	5.4600	+0.183%	1,363,566	+1.648%
2025-06-26	5.4600	5.5600	5.420000	5.4500	+0.554%	168,112	+1.835%
2025-06-25	5.3500	5.4400	5.320000	5.4200	+1.498%	148,510	+2.399%
2025-06-24	5.2900	5.4150	5.250000	5.3400	+2.299%	116,917	+3.933%
2025-06-23	5.2700	5.3200	5.210000	5.2200	-1.509%	181,711	+6.322%
2025-06-20	5.4000	5.4400	5.260000	5.3000	-1.304%	352,960	+4.717%
2025-06-18	5.3400	5.4400	5.340000	5.3700	+0.374%	168,371	+3.352%
2025-06-17	5.3400	5.4493	5.310000	5.3500	-0.742%	199,383	+3.738%
2025-06-16	5.3400	5.4400	5.300000	5.3900	+1.890%	185,201	+2.968%
2025-06-13	5.4200	5.4600	5.270000	5.2900	-4.167%	171,529	+4.915%
2025-06-12	5.4800	5.5800	5.430000	5.5200	+0.364%	192,720	+0.543%
2025-06-11	5.6700	5.6900	5.480000	5.5000	-2.827%	170,966	+0.909%
2025-06-10	5.5600	5.7100	5.530000	5.6600	+1.799%	204,180	-1.943%
2025-06-09	5.5600	5.6300	5.490000	5.5600	+0.542%	169,385	-0.180%
2025-06-06	5.6000	5.6600	5.500000	5.5300	0.000%	247,099	+0.362%
2025-06-05	5.4900	5.5800	5.430000	5.5300	+0.729%	213,593	+0.362%
2025-06-04	5.6000	5.6200	5.470000	5.4900	-1.964%	192,638	+1.093%
2025-06-03	5.5700	5.6600	5.520000	5.6000	+0.539%	257,464	-0.893%
2025-06-02	5.6700	5.7200	5.555000	5.5700	-2.109%	202,660	-0.359%
2025-05-30	5.6500	5.7250	5.620000	5.6900	-0.175%	210,195	-2.460%
2025-05-29	5.5800	5.7050	5.480100	5.7000	+4.587%	178,244	-2.632%
2025-05-28	5.5200	5.5300	5.430000	5.4500	-1.447%	179,530	+1.835%
2025-05-27	5.4400	5.6000	5.390000	5.5300	+2.788%	195,062	+0.362%
2025-05-23	5.3700	5.4800	5.370000	5.3800	-1.465%	189,727	+3.160%
2025-05-22	5.3000	5.5250	5.260000	5.4600	+1.866%	190,320	+1.648%
2025-05-21	5.3800	5.5300	5.350000	5.3600	-2.011%	155,677	+3.545%
2025-05-20	5.3600	5.5150	5.260000	5.4700	+1.296%	148,239	+1.463%
2025-05-19	5.3700	5.5100	5.345000	5.4000	-0.917%	171,670	+2.778%
2025-05-16	5.5000	5.5600	5.440000	5.4500	-1.089%	171,215	+1.835%
2025-05-15	5.3300	5.5350	5.300000	5.5100	+3.377%	125,766	+0.726%
2025-05-14	5.3700	5.4200	5.260000	5.3300	-1.479%	149,237	+4.128%
2025-05-13	5.4600	5.5000	5.203116	5.4100	+4.239%	212,470	+2.588%
2025-05-12	4.9900	5.2450	4.970000	5.1900	+7.010%	233,758	+6.936%
2025-05-09	4.7300	4.9100	4.620000	4.8500	+2.537%	150,241	+14.433%
2025-05-08	4.7800	5.0600	4.720000	4.7300	+0.212%	161,982	+17.336%
2025-05-07	4.7400	4.8100	4.640000	4.7200	+0.855%	72,152	+17.585%
2025-05-06	4.6400	4.7250	4.640000	4.6800	-0.637%	91,786	+18.590%
2025-05-05	4.6800	4.7800	4.680000	4.7100	-0.633%	74,215	+17.834%
2025-05-02	4.6700	4.7600	4.665000	4.7400	+1.935%	61,765	+17.089%
2025-05-01	4.7200	4.7200	4.635000	4.6500	-0.641%	51,791	+19.355%
2025-04-30	4.6700	4.7200	4.610000	4.6800	-1.057%	68,381	+18.590%
2025-04-29	4.6600	4.7750	4.660000	4.7300	+1.068%	71,745	+17.336%
2025-04-28	4.6900	4.7300	4.610000	4.6800	-0.213%	49,400	+18.590%
2025-04-25	4.6200	4.7200	4.600000	4.6900	+0.214%	53,887	+18.337%
2025-04-24	4.5800	4.6900	4.520000	4.6800	+2.632%	81,481	+18.590%
2025-04-23	4.7500	4.7600	4.525000	4.5600	-0.870%	85,719	+21.711%
2025-04-22	4.5000	4.6100	4.465000	4.6000	+3.139%	149,015	+20.652%
2025-04-21	4.4600	4.4600	4.352000	4.4600	-1.327%	114,750	+24.439%
2025-04-17	4.5800	4.6380	4.470000	4.5200	-1.739%	173,634	+22.788%
2025-04-16	4.6200	4.6200	4.515000	4.6000	-0.862%	130,135	+20.652%
2025-04-15	4.6300	4.7600	4.620000	4.6400	-0.642%	86,616	+19.612%
2025-04-14	4.8200	4.8450	4.630000	4.6700	-1.684%	108,561	+18.844%
2025-04-11	4.6600	4.7900	4.597500	4.7500	+1.496%	128,802	+16.842%
2025-04-10	4.7500	4.7700	4.520000	4.6800	-4.098%	144,088	+18.590%
2025-04-09	4.5600	4.9750	4.480000	4.8800	+5.857%	173,087	+13.730%
2025-04-08	4.9000	4.9000	4.480000	4.6100	-2.947%	168,352	+20.390%
2025-04-07	4.8300	5.1000	4.720000	4.7500	-4.618%	196,023	+16.842%
2025-04-04	4.8000	5.0400	4.775000	4.9800	+0.403%	233,983	+11.446%
2025-04-03	4.9900	5.0700	4.775000	4.9600	-5.524%	214,940	+11.895%
2025-04-02	5.1600	5.2850	5.150000	5.2500	+0.768%	103,030	+5.714%
2025-04-01	5.2000	5.2450	5.144300	5.2100	+0.192%	102,471	+6.526%
2025-03-31	5.2700	5.3050	5.150000	5.2000	-3.166%	206,938	+6.731%
2025-03-28	5.5900	5.5900	5.290000	5.3700	-3.936%	179,783	+3.352%
2025-03-27	5.5900	5.6210	5.530000	5.5900	+0.179%	121,088	-0.716%
2025-03-26	5.6500	5.6900	5.535000	5.5800	-1.413%	96,061	-0.538%
2025-03-25	5.6300	5.6900	5.605000	5.6600	+0.891%	89,654	-1.943%
2025-03-24	5.6000	5.6600	5.485000	5.6100	+2.372%	139,069	-1.070%
2025-03-21	5.3000	5.5100	5.220000	5.4800	+1.859%	243,631	+1.277%
2025-03-20	5.4100	5.4900	5.360000	5.3800	-2.182%	93,329	+3.160%
2025-03-19	5.5200	5.5400	5.420000	5.5000	-0.181%	170,223	+0.909%
2025-03-18	5.5600	5.5600	5.420000	5.5100	-1.254%	214,073	+0.726%
2025-03-17	5.7900	5.8400	5.570000	5.5800	-4.452%	126,995	-0.538%
2025-03-14	5.7600	5.9100	5.610000	5.8400	+4.286%	258,000	-4.966%
2025-03-13	5.7000	5.7050	5.580000	5.6000	-2.439%	190,113	-0.893%
2025-03-12	5.7000	5.8400	5.569800	5.7400	+1.593%	181,463	-3.310%
2025-03-11	5.5800	5.7350	5.500000	5.6500	+2.727%	239,386	-1.770%
2025-03-10	5.6200	5.6500	5.495000	5.5000	-4.181%	209,050	+0.909%
2025-03-07	5.7400	5.8500	5.650000	5.7400	0.000%	179,229	-3.310%
2025-03-06	5.6400	5.8600	5.560000	5.7400	+1.413%	167,905	-3.310%
2025-03-05	5.5700	5.6800	5.450000	5.6600	+0.712%	225,472	-1.943%
2025-03-04	5.4200	5.6600	5.420000	5.6200	+2.182%	198,856	-1.246%
2025-03-03	5.5600	5.6800	5.400000	5.5000	-1.434%	328,304	+0.909%
2025-02-28	5.5600	5.5900	5.400000	5.5800	+0.360%	286,151	-0.538%
2025-02-27	5.7700	5.7800	5.500000	5.5600	-3.972%	222,495	-0.180%
2025-02-26	5.9600	5.9600	5.640000	5.7900	-4.139%	169,356	-4.145%
2025-02-25	6.1000	6.1000	5.960000	6.0400	-0.821%	128,769	-8.113%
2025-02-24	6.1900	6.1900	5.980000	6.0900	-0.327%	152,310	-8.867%
2025-02-21	6.4300	6.4300	6.090000	6.1100	-3.780%	112,180	-9.165%
2025-02-20	6.5800	6.5800	6.280000	6.3500	-4.367%	81,828	-12.598%
2025-02-19	6.8200	6.8800	6.630000	6.6400	-4.460%	74,536	-16.416%
2025-02-18	6.8800	7.0000	6.830000	6.9500	+0.579%	81,092	-20.144%
2025-02-14	6.9200	7.0000	6.910000	6.9100	-0.289%	47,741	-19.682%
2025-02-13	6.6900	6.9400	6.670000	6.9300	+3.898%	77,543	-19.913%
2025-02-12	6.6000	6.7300	6.600000	6.6700	-0.448%	85,347	-16.792%
2025-02-11	6.7100	6.8000	6.620000	6.7000	-1.180%	123,758	-17.164%
2025-02-10	6.9900	6.9900	6.740000	6.7800	-1.739%	108,507	-18.142%
2025-02-07	6.9500	6.9950	6.875000	6.9000	-1.004%	51,337	-19.565%
2025-02-06	7.0300	7.0350	6.960000	6.9700	-0.571%	50,241	-20.373%
2025-02-05	6.9300	7.0250	6.915000	7.0100	+1.742%	71,994	-20.827%
2025-02-04	6.8500	6.9800	6.840000	6.8900	+0.731%	72,224	-19.448%
2025-02-03	6.7900	6.9300	6.725000	6.8400	-0.726%	82,499	-18.860%
2025-01-31	6.9000	7.0200	6.835000	6.8900	-0.577%	142,922	-19.448%
2025-01-30	6.8900	6.9800	6.875000	6.9300	+0.727%	63,819	-19.913%
2025-01-29	6.8700	6.9550	6.800000	6.8800	-0.145%	75,690	-19.331%
2025-01-28	6.7500	6.9300	6.650000	6.8900	+2.990%	110,410	-19.448%
2025-01-27	6.5700	6.8200	6.510000	6.6900	+1.364%	99,594	-17.040%
2025-01-24	6.5500	6.6901	6.470000	6.6000	+0.610%	84,410	-15.909%
2025-01-23	6.4400	6.5600	6.440000	6.5600	+0.923%	76,529	-15.396%
2025-01-22	6.4600	6.5500	6.460000	6.5000	+0.464%	74,983	-14.615%
2025-01-21	6.4900	6.5500	6.440000	6.4700	+0.466%	112,712	-14.219%
2025-01-17	6.5000	6.5200	6.380000	6.4400	-0.155%	122,441	-13.820%
2025-01-16	6.4300	6.4900	6.410000	6.4500	+0.155%	78,946	-13.953%
2025-01-15	6.3500	6.5000	6.290000	6.4400	+1.899%	91,225	-13.820%
2025-01-14	6.2000	6.3300	6.190000	6.3200	+2.100%	83,427	-12.184%
2025-01-13	6.1300	6.2499	6.090000	6.1900	-0.642%	120,098	-10.339%
2025-01-10	6.4600	6.4600	6.220000	6.2300	-5.030%	93,590	-10.915%
2025-01-08	6.5100	6.6300	6.510000	6.5600	-0.304%	85,651	-15.396%
2025-01-07	6.6600	6.7000	6.525000	6.5800	-0.904%	117,437	-15.653%
2025-01-06	6.5800	6.7700	6.570000	6.6400	+0.759%	139,988	-16.416%
2025-01-03	6.5300	6.6450	6.520000	6.5900	+1.385%	93,651	-15.781%
2025-01-02	6.5400	6.5900	6.470000	6.5000	+0.619%	84,018	-14.615%
2024-12-31	6.5000	6.5000	6.410000	6.4600	-0.309%	154,182	-14.087%
2024-12-30	6.4200	6.5400	6.362000	6.4800	-0.308%	55,598	-14.352%
2024-12-27	6.6100	6.6500	6.470000	6.5000	-1.961%	92,037	-14.615%
2024-12-26	6.6400	6.7000	6.600000	6.6300	-0.897%	101,855	-16.290%
2024-12-24	6.4600	6.7100	6.460000	6.6900	+3.082%	78,940	-17.040%
2024-12-23	6.4700	6.5900	6.450000	6.4900	+0.309%	81,507	-14.484%
2024-12-20	6.3400	6.6150	6.240000	6.4700	-0.462%	422,518	-14.219%
2024-12-19	6.5400	6.6600	6.450000	6.5000	-0.154%	110,387	-14.615%
2024-12-18	6.7000	6.8500	6.450000	6.5100	-2.545%	193,681	-14.747%
2024-12-17	6.8900	6.8900	6.510000	6.6800	-3.746%	270,733	-16.916%
2024-12-16	6.9000	7.0100	6.890000	6.9400	+0.434%	96,151	-20.029%
2024-12-13	6.9700	6.9700	6.820000	6.9100	-0.861%	72,895	-19.682%
2024-12-12	6.9400	7.0100	6.920000	6.9700	-0.143%	121,291	-20.373%
2024-12-11	6.9100	7.0000	6.880000	6.9800	+0.722%	95,281	-20.487%
2024-12-10	6.7700	7.0000	6.760000	6.9300	+1.912%	132,019	-19.913%
2024-12-09	6.6500	6.8400	6.650000	6.8000	+2.564%	104,662	-18.382%
2024-12-06	6.5200	6.7400	6.520000	6.6300	+0.913%	151,810	-16.290%
2024-12-05	6.6200	6.6200	6.500000	6.5700	-1.203%	153,169	-15.525%
2024-12-04	6.6700	6.7700	6.615000	6.6500	+0.758%	222,083	-16.541%
2024-12-03	6.5100	6.6500	6.500000	6.6000	0.000%	128,922	-15.909%
2024-12-02	6.6100	6.6850	6.590000	6.6000	-0.151%	133,292	-15.909%
2024-11-29	6.5900	6.6900	6.590000	6.6100	+0.456%	68,049	-16.036%
2024-11-27	6.4000	6.6200	6.400000	6.5800	+2.652%	61,130	-15.653%
2024-11-26	6.6100	6.6100	6.380000	6.4100	-3.026%	165,799	-13.417%
2024-11-25	6.4400	6.7200	6.410000	6.6100	+2.799%	182,288	-16.036%
2024-11-22	6.4300	6.4950	6.370000	6.4300	0.000%	116,400	-13.686%
2024-11-21	6.2500	6.4700	6.250000	6.4300	+2.880%	87,790	-13.686%
2024-11-20	6.3300	6.3700	6.240000	6.2500	-1.730%	108,338	-11.200%
2024-11-19	6.1900	6.4200	6.156900	6.3600	+0.474%	84,839	-12.736%
2024-11-18	6.4100	6.4800	6.330000	6.3300	-1.555%	83,439	-12.322%
2024-11-15	6.4800	6.4800	6.310000	6.4300	-0.464%	114,217	-13.686%
2024-11-14	6.7000	6.7000	6.415000	6.4600	-2.857%	126,629	-14.087%
2024-11-13	6.5300	6.7450	6.500000	6.6500	+1.994%	122,555	-16.541%
2024-11-12	6.5000	6.7100	6.475000	6.5200	+0.154%	161,984	-14.877%
2024-11-11	6.6000	6.6100	6.370000	6.5100	-1.064%	126,548	-14.747%
2024-11-08	5.9100	6.6600	5.910000	6.5800	+1.075%	125,058	-15.653%
2024-11-07	6.5900	6.6100	6.470000	6.5100	-1.810%	85,868	-14.747%
2024-11-06	6.4500	6.6300	6.410000	6.6300	+8.333%	211,402	-16.290%
2024-11-05	5.9600	6.1300	5.925000	6.1200	+3.030%	83,891	-9.314%
2024-11-04	5.8400	6.0200	5.840000	5.9400	+0.678%	61,775	-6.566%
2024-11-01	6.0300	6.0300	5.730000	5.9000	-2.479%	106,439	-5.932%
2024-10-31	6.4500	6.4500	6.040000	6.0500	-5.910%	63,405	-8.264%
2024-10-30	6.4600	6.5200	6.430000	6.4300	-0.464%	69,391	-13.686%
2024-10-29	6.3300	6.5000	6.305000	6.4600	+1.413%	75,613	-14.087%
2024-10-28	6.3100	6.4150	6.310000	6.3700	+2.247%	61,170	-12.873%
2024-10-25	6.2700	6.3600	6.210000	6.2300	-0.160%	66,555	-10.915%
2024-10-24	6.2300	6.3100	6.220000	6.2400	+0.483%	68,033	-11.058%
2024-10-23	6.1300	6.2200	6.080000	6.2100	+0.323%	74,436	-10.628%
2024-10-22	6.2800	6.2900	6.190000	6.1900	-1.590%	70,119	-10.339%
2024-10-21	6.3600	6.4300	6.280000	6.2900	-1.256%	71,835	-11.765%
2024-10-18	6.3700	6.4600	6.365000	6.3700	+0.315%	82,553	-12.873%
2024-10-17	6.2700	6.3700	6.200000	6.3500	+1.926%	70,325	-12.598%
2024-10-16	6.2500	6.2800	6.160000	6.2300	+0.161%	124,432	-10.915%
2024-10-15	6.1400	6.3000	6.140000	6.2200	+1.138%	92,364	-10.772%
2024-10-14	6.2000	6.2000	6.080000	6.1500	-0.966%	76,120	-9.756%
2024-10-11	6.0000	6.2350	6.000000	6.2100	+3.500%	96,331	-10.628%
2024-10-10	5.9800	6.0600	5.960000	6.0000	-1.316%	108,331	-7.500%
2024-10-09	6.0700	6.1250	6.035000	6.0800	+0.496%	94,391	-8.717%
2024-10-08	6.1300	6.1400	6.045000	6.0500	-1.305%	75,560	-8.264%
2024-10-07	6.1500	6.1900	6.070000	6.1300	-0.325%	62,296	-9.462%
2024-10-04	6.1500	6.2800	6.120000	6.1500	+1.653%	77,808	-9.756%
2024-10-03	6.0500	6.1100	5.980000	6.0500	-0.657%	115,195	-8.264%
2024-10-02	5.9400	6.1100	5.940000	6.0900	+2.181%	76,768	-8.867%
2024-10-01	6.0700	6.1400	5.920000	5.9600	-2.614%	148,495	-6.879%
2024-09-30	6.1800	6.2800	6.100000	6.1200	-1.290%	119,349	-9.314%
2024-09-27	6.2900	6.3400	6.190000	6.2000	-0.322%	66,154	-10.484%
2024-09-26	6.2700	6.3800	6.130000	6.2200	+0.161%	101,591	-10.772%
2024-09-25	6.2500	6.3000	6.200000	6.2100	-0.799%	85,147	-10.628%
2024-09-24	6.0300	6.2700	6.030000	6.2600	+3.814%	120,518	-11.342%
2024-09-23	6.2800	6.2800	5.960000	6.0300	-3.520%	246,327	-7.960%
2024-09-20	6.1500	6.3300	6.140000	6.2500	+0.482%	278,573	-11.200%
2024-09-19	6.2400	6.3200	6.150000	6.2200	+2.471%	118,762	-10.772%
2024-09-18	6.2100	6.3810	6.070000	6.0700	-1.780%	245,496	-8.567%
2024-09-17	6.2700	6.3100	6.150000	6.1800	-0.643%	274,605	-10.194%
2024-09-16	6.1000	6.2500	6.040000	6.2200	+2.135%	193,526	-10.772%
2024-09-13	5.9700	6.0950	5.970000	6.0900	+2.872%	101,912	-8.867%
2024-09-12	5.9300	5.9900	5.910000	5.9200	+0.852%	84,038	-6.250%
2024-09-11	5.8400	5.9100	5.750000	5.8700	-0.845%	128,993	-5.451%
2024-09-10	5.8800	5.9200	5.710000	5.9200	+1.370%	114,583	-6.250%
2024-09-09	5.9000	6.0300	5.840000	5.8400	-1.184%	115,427	-4.966%
2024-09-06	6.1600	6.2000	5.900000	5.9100	-3.902%	103,305	-6.091%
2024-09-05	6.1800	6.2150	6.120000	6.1500	-0.646%	95,965	-9.756%
2024-09-04	6.2600	6.3050	6.150000	6.1900	-1.902%	140,104	-10.339%
2024-09-03	6.3700	6.6000	6.300000	6.3100	-2.171%	176,242	-12.044%
2024-08-30	6.4800	6.5100	6.410000	6.4500	0.000%	130,776	-13.953%
2024-08-29	6.3300	6.5450	6.305000	6.4500	+3.035%	104,786	-13.953%
2024-08-28	6.3800	6.4650	6.260000	6.2600	-2.644%	87,007	-11.342%
2024-08-27	6.3600	6.5000	6.360000	6.4300	0.000%	67,485	-13.686%
2024-08-26	6.4800	6.5500	6.430000	6.4300	+0.156%	111,777	-13.686%
2024-08-23	6.2500	6.4800	6.240000	6.4200	+3.215%	98,351	-13.551%
2024-08-22	6.3400	6.3800	6.220000	6.2200	-1.738%	66,107	-10.772%
2024-08-21	6.2400	6.3850	6.230000	6.3300	+1.768%	95,300	-12.322%
2024-08-20	6.3700	6.4500	6.220000	6.2200	-2.355%	110,025	-10.772%
2024-08-19	6.2000	6.3800	6.200000	6.3700	+2.412%	96,514	-12.873%
2024-08-16	6.1500	6.2400	6.090000	6.2200	+0.810%	111,622	-10.772%
2024-08-15	6.2800	6.2950	6.160000	6.1700	+0.817%	139,162	-10.049%
2024-08-14	6.1900	6.2500	6.105000	6.1200	-1.449%	105,419	-9.314%
2024-08-13	6.0600	6.2450	6.060000	6.2100	+3.328%	131,691	-10.628%
2024-08-12	6.0400	6.0750	5.920000	6.0100	-1.797%	188,699	-7.654%
2024-08-09	5.8600	6.1450	5.820000	6.1200	+4.082%	183,778	-9.314%
2024-08-08	5.7900	6.0000	5.780000	5.8800	+2.797%	256,410	-5.612%
2024-08-07	6.3900	6.4100	5.700000	5.7200	-1.549%	199,193	-2.972%
2024-08-06	5.8000	5.8600	5.740000	5.8100	-0.343%	149,463	-4.475%
2024-08-05	5.7000	5.8500	5.640000	5.8300	-2.671%	185,612	-4.803%
2024-08-02	5.9500	6.0000	5.890000	5.9900	-3.231%	156,024	-7.346%
2024-08-01	6.5700	6.5700	6.140000	6.1900	-5.784%	162,110	-10.339%
2024-07-31	6.6000	6.7050	6.550000	6.5700	-0.605%	104,331	-15.525%
2024-07-30	6.6000	6.6300	6.525000	6.6100	+1.225%	78,368	-16.036%
2024-07-29	6.7300	6.7400	6.500000	6.5300	-2.683%	99,696	-15.008%
2024-07-26	6.8100	6.8100	6.585000	6.7100	-0.445%	132,939	-17.288%
2024-07-25	6.4100	6.7900	6.400000	6.7400	+4.334%	196,289	-17.656%
2024-07-24	6.5000	6.5700	6.450000	6.4600	-1.072%	105,382	-14.087%
2024-07-23	6.5000	6.5900	6.484000	6.5300	+0.616%	98,310	-15.008%
2024-07-22	6.3300	6.5300	6.330000	6.4900	+2.690%	104,821	-14.484%
2024-07-19	6.2700	6.3550	6.230000	6.3200	+0.797%	110,231	-12.184%
2024-07-18	6.3300	6.4750	6.270000	6.2700	-1.724%	169,039	-11.483%
2024-07-17	6.2400	6.4300	6.240000	6.3800	+1.270%	224,857	-13.009%
2024-07-16	6.3100	6.3450	6.250000	6.3000	+0.800%	216,891	-11.905%
2024-07-15	6.3100	6.3500	6.250000	6.2500	+0.160%	186,612	-11.200%
2024-07-12	6.2000	6.2700	6.140000	6.2400	+1.794%	223,623	-11.058%
2024-07-11	5.9800	6.1500	5.950000	6.1300	+4.966%	236,182	-9.462%
2024-07-10	5.8400	5.8500	5.740000	5.8400	+0.344%	135,173	-4.966%
2024-07-09	5.8700	5.9300	5.780000	5.8200	-1.356%	131,461	-4.639%
2024-07-08	5.9400	5.9659	5.865000	5.9000	-0.506%	183,259	-5.932%
2024-07-05	5.9100	5.9900	5.900000	5.9300	-0.168%	111,677	-6.408%
2024-07-03	5.9600	6.0050	5.940000	5.9400	-0.168%	93,287	-6.566%
2024-07-02	5.8900	6.0050	5.890000	5.9500	+1.363%	138,391	-6.723%
2024-07-01	6.0000	6.0000	5.835000	5.8700	-2.329%	248,654	-5.451%
2024-06-28	5.8600	6.0100	5.820000	6.0100	+2.735%	309,290	-7.654%
2024-06-27	5.7400	5.9300	5.740000	5.8500	+2.273%	178,830	-5.128%
2024-06-26	5.6800	5.8000	5.670000	5.7200	0.000%	177,983	-2.972%
2024-06-25	5.7300	5.7800	5.685000	5.7200	-0.522%	168,443	-2.972%
2024-06-24	5.8300	5.9000	5.740000	5.7500	-1.709%	153,050	-3.478%
2024-06-21	5.7300	5.8650	5.680000	5.8500	+1.739%	319,457	-5.128%
2024-06-20	5.5400	5.7800	5.540000	5.7500	+4.167%	165,786	-3.478%
2024-06-18	5.5200	5.5750	5.500000	5.5200	+0.181%	206,984	+0.543%
2024-06-17	5.4100	5.5600	5.370000	5.5100	+1.101%	128,693	+0.726%
2024-06-14	5.4900	5.5550	5.445000	5.4500	-1.802%	109,755	+1.835%
2024-06-13	5.7000	5.7000	5.495000	5.5500	-2.460%	106,259	0.000%
2024-06-12	5.8000	5.8800	5.690000	5.6900	+0.530%	114,503	-2.460%
2024-06-11	5.5900	5.6700	5.580000	5.6600	+0.712%	110,671	-1.943%
2024-06-10	5.6300	5.6650	5.580000	5.6200	-1.230%	140,810	-1.246%
2024-06-07	5.7000	5.8100	5.670000	5.6900	-1.727%	110,653	-2.460%
2024-06-06	5.8500	5.9500	5.780000	5.7900	-1.195%	174,292	-4.145%
2024-06-05	5.8100	5.8800	5.685000	5.8600	+1.913%	249,759	-5.290%
2024-06-04	5.7600	5.8100	5.710000	5.7500	-0.691%	247,115	-3.478%
2024-06-03	5.9600	5.9900	5.745000	5.7900	-2.525%	226,936	-4.145%
2024-05-31	6.0200	6.1000	5.895000	5.9400	-1.000%	167,847	-6.566%
2024-05-30	6.1200	6.1450	6.000000	6.0000	-1.800%	158,857	-7.500%
2024-05-29	6.0200	6.1650	6.020000	6.1100	+1.159%	210,485	-9.165%
2024-05-28	6.1800	6.2100	6.015000	6.0400	-2.107%	203,193	-8.113%
2024-05-24	6.1800	6.2600	6.150000	6.1700	+0.162%	188,262	-10.049%
2024-05-23	6.2800	6.2900	6.100000	6.1600	-1.754%	248,588	-9.903%
2024-05-22	6.3600	6.4800	6.255000	6.2700	-1.260%	266,616	-11.483%
2024-05-21	6.3000	6.4100	6.230000	6.3500	+0.316%	217,227	-12.598%
2024-05-20	6.4000	6.4500	6.290000	6.3300	-1.094%	249,759	-12.322%
2024-05-17	6.4500	6.5400	6.350000	6.4000	-2.141%	125,837	-13.281%
2024-05-16	6.4400	6.5800	6.420000	6.5400	+0.926%	127,565	-15.138%
2024-05-15	6.5900	6.6401	6.390000	6.4800	-0.461%	175,105	-14.352%
2024-05-14	6.5500	6.6200	6.475000	6.5100	+0.774%	112,536	-14.747%
2024-05-13	6.4300	6.5500	6.430000	6.4600	+1.572%	168,699	-14.087%
2024-05-10	6.3000	6.4400	6.230000	6.3600	+0.633%	255,584	-12.736%
2024-05-09	6.3700	6.5700	6.310000	6.3200	-2.167%	245,905	-12.184%
2024-05-08	6.5800	6.5800	6.060000	6.4600	-4.438%	179,306	-14.087%
2024-05-07	6.8800	6.8800	6.710000	6.7600	-1.314%	154,060	-17.899%
2024-05-06	6.6200	6.9050	6.620000	6.8500	+3.631%	127,444	-18.978%
2024-05-03	6.9700	7.0000	6.580000	6.6100	-3.079%	108,648	-16.036%
2024-05-02	6.8900	6.8900	6.790000	6.8200	-0.292%	78,451	-18.622%
2024-05-01	6.6200	6.9800	6.620000	6.8400	+3.794%	151,890	-18.860%
2024-04-30	6.6400	6.6800	6.580000	6.5900	-1.495%	186,925	-15.781%
2024-04-29	6.7700	6.8400	6.670000	6.6900	-0.742%	109,917	-17.040%
2024-04-26	6.6800	6.7700	6.670000	6.7400	+1.201%	75,407	-17.656%
2024-04-25	6.6000	6.6600	6.500000	6.6600	-0.893%	158,408	-16.667%

.dark-mode .Mk2bfX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mk2bfX{ color: #333333; background-color: white; border: 2px solid #333333; }ONTFON24, Inc.stock NYSE

ONTF
ON24, Inc.
stock NYSE