Dark

ONTF
ON24, Inc.
stock NYSE

Market Open

Jan 13, 2026 11:11:20 AM EST

7.96USD-0.125%(-0.01)75,478

7.96Bid 7.97Ask 0.01Spread

Pre-market

Jan 12, 2026 8:52:30 AM EST

7.97USD+0.050%(+0.00)0

After-hours

Jan 12, 2026 4:28:30 PM EST

7.97USD-0.125%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-13	7.9800	7.9800	7.960000	7.9600	-0.125%	75,478	0.000%
2026-01-12	7.9600	7.9800	7.950000	7.9700	+0.126%	370,588	-0.125%
2026-01-09	7.9700	7.9800	7.950000	7.9600	0.000%	942,548	0.000%
2026-01-08	7.9700	7.9750	7.950000	7.9600	0.000%	671,045	0.000%
2026-01-07	7.9700	7.9800	7.960000	7.9600	-0.125%	466,791	0.000%
2026-01-06	7.9700	7.9900	7.960000	7.9700	-0.250%	776,085	-0.125%
2026-01-05	7.9600	8.0000	7.960000	7.9900	+0.377%	541,614	-0.375%
2026-01-02	7.9600	7.9800	7.950000	7.9600	0.000%	649,604	0.000%
2025-12-31	8.0300	8.0450	7.960000	7.9600	-1.241%	608,617	0.000%
2025-12-30	7.9800	8.1000	7.960000	8.0600	+37.543%	2,651,974	-1.241%
2025-12-29	5.8000	5.9000	5.800000	5.8600	+0.515%	143,610	+35.836%
2025-12-26	5.7800	5.8550	5.770000	5.8300	+0.344%	166,649	+36.535%
2025-12-24	5.7700	5.8450	5.750000	5.8100	+0.693%	61,151	+37.005%
2025-12-23	5.8100	5.8800	5.715000	5.7700	-1.029%	173,434	+37.955%
2025-12-22	5.8000	5.9700	5.800000	5.8300	+0.691%	189,826	+36.535%
2025-12-19	5.8100	5.8350	5.690000	5.7900	-0.344%	296,694	+37.478%
2025-12-18	5.7800	5.8700	5.750000	5.8100	+1.396%	148,173	+37.005%
2025-12-17	5.8700	5.9300	5.700000	5.7300	-2.385%	222,668	+38.918%
2025-12-16	5.7900	5.9000	5.790000	5.8700	+1.207%	215,629	+35.605%
2025-12-15	5.9300	5.9900	5.780000	5.8000	-2.192%	213,229	+37.241%
2025-12-12	6.0800	6.1000	5.925000	5.9300	-2.145%	158,845	+34.233%
2025-12-11	5.9700	6.0900	5.915000	6.0600	+1.169%	123,226	+31.353%
2025-12-10	6.0400	6.1300	5.990000	5.9900	-1.155%	170,280	+32.888%
2025-12-09	6.0100	6.1000	5.977000	6.0600	0.000%	157,644	+31.353%
2025-12-08	6.0000	6.1100	5.950000	6.0600	+1.849%	154,534	+31.353%
2025-12-05	5.8100	5.9600	5.781100	5.9500	+2.058%	140,716	+33.782%
2025-12-04	5.8400	5.9500	5.790000	5.8300	-1.354%	185,539	+36.535%
2025-12-03	5.6400	5.9100	5.570000	5.9100	+4.602%	156,580	+34.687%
2025-12-02	5.7000	5.7100	5.610000	5.6500	-0.353%	229,724	+40.885%
2025-12-01	5.6300	5.7650	5.590000	5.6700	+0.177%	218,606	+40.388%
2025-11-28	5.5900	5.7450	5.590000	5.6600	+1.434%	83,393	+40.636%
2025-11-26	5.5300	5.6400	5.530000	5.5800	-0.179%	144,655	+42.652%
2025-11-25	5.4200	5.6650	5.420000	5.5900	+4.291%	148,387	+42.397%
2025-11-24	5.4000	5.4250	5.210000	5.3600	-1.471%	917,693	+48.507%
2025-11-21	5.2200	5.5400	5.220000	5.4400	+4.615%	269,105	+46.324%
2025-11-20	5.3100	5.3900	5.190000	5.2000	-0.192%	203,548	+53.077%
2025-11-19	5.2700	5.3550	5.200000	5.2100	-1.326%	190,589	+52.783%
2025-11-18	5.3400	5.4250	5.270000	5.2800	-1.493%	174,779	+50.758%
2025-11-17	5.5400	5.5900	5.290000	5.3600	-4.286%	206,121	+48.507%
2025-11-14	5.5800	5.6600	5.510000	5.6000	-1.582%	207,087	+42.143%
2025-11-13	5.5400	5.6900	5.485000	5.6900	+1.246%	222,864	+39.895%
2025-11-12	5.6500	5.7100	5.533500	5.6200	-1.230%	205,544	+41.637%
2025-11-11	5.4500	5.9171	5.450000	5.6900	+13.573%	328,025	+39.895%
2025-11-10	5.0000	5.1000	4.980000	5.0100	+1.417%	153,549	+58.882%
2025-11-07	5.0000	5.0250	4.910000	4.9400	-1.789%	108,999	+61.134%
2025-11-06	5.3700	5.3700	5.020000	5.0300	-5.805%	110,606	+58.250%
2025-11-05	5.3000	5.3400	5.210000	5.3400	+1.714%	70,047	+49.064%
2025-11-04	5.3400	5.4100	5.210000	5.2500	-3.137%	61,257	+51.619%
2025-11-03	5.5700	5.5700	5.410000	5.4200	-1.812%	102,865	+46.863%
2025-10-31	5.4700	5.5300	5.390000	5.5200	+0.914%	95,777	+44.203%
2025-10-30	5.3400	5.5350	5.310000	5.4700	+2.052%	100,528	+45.521%
2025-10-29	5.5800	5.5800	5.325000	5.3600	-4.796%	112,185	+48.507%
2025-10-28	5.5600	5.7000	5.510000	5.6300	+0.896%	75,297	+41.385%
2025-10-27	5.7000	5.7500	5.580000	5.5800	-1.413%	101,006	+42.652%
2025-10-24	5.5900	5.6800	5.579800	5.6600	+2.536%	72,347	+40.636%
2025-10-23	5.4800	5.5500	5.450000	5.5200	+0.546%	141,550	+44.203%
2025-10-22	5.5200	5.5600	5.450000	5.4900	-0.543%	140,234	+44.991%
2025-10-21	5.4500	5.5600	5.445000	5.5200	+1.284%	85,131	+44.203%
2025-10-20	5.3400	5.4700	5.300000	5.4500	+3.025%	115,551	+46.055%
2025-10-17	5.3400	5.4800	5.280000	5.2900	-1.855%	110,945	+50.473%
2025-10-16	5.5900	5.6300	5.310000	5.3900	-3.750%	147,741	+47.681%
2025-10-15	5.5900	5.6800	5.530000	5.6000	+1.449%	101,145	+42.143%
2025-10-14	5.4300	5.5800	5.420000	5.5200	+0.546%	97,707	+44.203%
2025-10-13	5.4100	5.5250	5.400000	5.4900	+3.002%	118,651	+44.991%
2025-10-10	5.5400	5.6400	5.320000	5.3300	-3.442%	116,430	+49.343%
2025-10-09	5.5400	5.6000	5.510000	5.5200	-0.541%	95,216	+44.203%
2025-10-08	5.5400	5.6200	5.355000	5.5500	+1.093%	103,181	+43.423%
2025-10-07	5.7200	5.7200	5.450000	5.4900	-3.345%	100,765	+44.991%
2025-10-06	5.7300	5.8300	5.640000	5.6800	-0.351%	104,165	+40.141%
2025-10-03	5.5900	5.7900	5.590000	5.7000	+1.968%	103,411	+39.649%
2025-10-02	5.6500	5.6500	5.545000	5.5900	-0.887%	109,306	+42.397%
2025-10-01	5.6400	5.6800	5.520000	5.6400	-1.399%	149,188	+41.135%
2025-09-30	5.9700	6.0200	5.690000	5.7200	-4.667%	134,283	+39.161%
2025-09-29	6.0500	6.0900	6.000000	6.0000	-0.662%	122,681	+32.667%
2025-09-26	5.9400	6.0400	5.940000	6.0400	+1.513%	95,439	+31.788%
2025-09-25	5.9100	5.9900	5.880000	5.9500	0.000%	87,408	+33.782%
2025-09-24	5.9500	6.0250	5.900000	5.9500	+0.337%	89,729	+33.782%
2025-09-23	5.9600	6.0200	5.850000	5.9300	-0.168%	175,426	+34.233%
2025-09-22	5.7100	5.9700	5.700000	5.9400	+3.125%	141,154	+34.007%
2025-09-19	5.8700	5.8800	5.755000	5.7600	-1.538%	289,776	+38.194%
2025-09-18	5.7000	5.8500	5.700000	5.8500	+3.723%	142,380	+36.068%
2025-09-17	5.5700	5.8400	5.560000	5.6400	+2.545%	193,750	+41.135%
2025-09-16	5.5100	5.6300	5.460000	5.5000	-0.181%	161,363	+44.727%
2025-09-15	5.4800	5.5204	5.435000	5.5100	+0.547%	107,762	+44.465%
2025-09-12	5.5200	5.5500	5.470000	5.4800	-1.439%	93,325	+45.255%
2025-09-11	5.4000	5.5800	5.400000	5.5600	+2.394%	213,891	+43.165%
2025-09-10	5.5000	5.5900	5.410000	5.4300	-1.808%	145,351	+46.593%
2025-09-09	5.5400	5.6400	5.510000	5.5300	-1.426%	157,922	+43.942%
2025-09-08	5.5100	5.6200	5.490000	5.6100	+2.372%	141,555	+41.889%
2025-09-05	5.5900	5.6400	5.450000	5.4800	-1.261%	184,103	+45.255%
2025-09-04	5.4500	5.5600	5.360000	5.5500	+1.835%	160,494	+43.423%
2025-09-03	5.5200	5.5500	5.380000	5.4500	-1.978%	141,033	+46.055%
2025-09-02	5.6000	5.7300	5.540000	5.5600	-2.797%	151,886	+43.165%
2025-08-29	5.7500	5.8250	5.700000	5.7200	-0.348%	132,431	+39.161%
2025-08-28	5.6600	5.7500	5.630000	5.7400	+1.954%	110,369	+38.676%
2025-08-27	5.4900	5.6500	5.490000	5.6300	+2.178%	127,273	+41.385%
2025-08-26	5.5500	5.6200	5.470000	5.5100	-0.362%	161,675	+44.465%
2025-08-25	5.5300	5.5700	5.490000	5.5300	-0.540%	104,947	+43.942%
2025-08-22	5.2900	5.5700	5.290000	5.5600	+5.503%	289,086	+43.165%
2025-08-21	5.1700	5.2750	5.160000	5.2700	+0.958%	101,809	+51.044%
2025-08-20	5.2900	5.2999	5.170000	5.2200	-1.136%	112,897	+52.490%
2025-08-19	5.2900	5.3800	5.240000	5.2800	0.000%	125,092	+50.758%
2025-08-18	5.2200	5.3500	5.195000	5.2800	+1.344%	123,803	+50.758%
2025-08-15	5.1900	5.3000	5.190000	5.2100	+0.969%	125,388	+52.783%
2025-08-14	5.1400	5.2350	5.140000	5.1600	-1.338%	134,747	+54.264%
2025-08-13	5.0700	5.2850	5.000000	5.2300	+3.564%	161,032	+52.199%
2025-08-12	4.8300	5.0700	4.825000	5.0500	+4.555%	221,671	+57.624%
2025-08-11	4.9200	4.9500	4.776200	4.8300	-2.028%	265,123	+64.803%
2025-08-08	4.8200	5.1500	4.790000	4.9300	+4.228%	258,787	+61.460%
2025-08-07	5.0000	5.0000	4.730000	4.7300	-4.057%	145,950	+68.288%
2025-08-06	4.8100	4.9600	4.755000	4.9300	+2.070%	150,568	+61.460%
2025-08-05	4.9000	4.9000	4.785000	4.8300	-0.617%	137,103	+64.803%
2025-08-04	4.7300	4.8700	4.710000	4.8600	+3.185%	105,666	+63.786%
2025-08-01	4.8900	4.9200	4.700000	4.7100	-5.040%	206,023	+69.002%
2025-07-31	5.0000	5.0800	4.945000	4.9600	-1.195%	190,501	+60.484%
2025-07-30	5.1200	5.1600	4.990000	5.0200	-1.181%	137,509	+58.566%
2025-07-29	5.3200	5.3500	5.075000	5.0800	-3.422%	125,609	+56.693%
2025-07-28	5.1300	5.3200	5.130000	5.2600	+2.534%	122,729	+51.331%
2025-07-25	5.1600	5.2200	5.120000	5.1300	-0.388%	152,164	+55.166%
2025-07-24	5.2700	5.3200	5.150000	5.1500	-3.195%	141,387	+54.563%
2025-07-23	5.2100	5.3700	5.170000	5.3200	+2.901%	274,139	+49.624%
2025-07-22	5.2300	5.2500	5.160000	5.1700	-0.768%	224,847	+53.965%
2025-07-21	5.2400	5.3300	5.205000	5.2100	0.000%	163,584	+52.783%
2025-07-18	5.3300	5.3500	5.210000	5.2100	-1.698%	142,386	+52.783%
2025-07-17	5.2600	5.3300	5.250000	5.3000	+1.338%	163,748	+50.189%
2025-07-16	5.1400	5.2550	5.130000	5.2300	+2.750%	145,241	+52.199%
2025-07-15	5.1900	5.2500	5.090000	5.0900	-2.115%	210,032	+56.385%
2025-07-14	5.1300	5.2300	5.090000	5.2000	+1.563%	160,122	+53.077%
2025-07-11	5.2900	5.3000	5.110000	5.1200	-3.214%	140,240	+55.469%
2025-07-10	5.2500	5.3650	5.220000	5.2900	-1.306%	136,088	+50.473%
2025-07-09	5.5200	5.5200	5.350000	5.3600	-2.011%	110,537	+48.507%
2025-07-08	5.4100	5.5450	5.410000	5.4700	+1.296%	174,766	+45.521%
2025-07-07	5.4600	5.5500	5.380000	5.4000	-1.818%	188,866	+47.407%
2025-07-03	5.4600	5.6000	5.460000	5.5000	+1.476%	135,807	+44.727%
2025-07-02	5.4400	5.4800	5.370000	5.4200	-0.733%	180,354	+46.863%
2025-07-01	5.4000	5.5250	5.375000	5.4600	+0.552%	179,450	+45.788%
2025-06-30	5.4500	5.5100	5.400000	5.4300	-0.549%	307,310	+46.593%
2025-06-27	5.4700	5.5300	5.405000	5.4600	+0.183%	1,363,566	+45.788%
2025-06-26	5.4600	5.5600	5.420000	5.4500	+0.554%	168,112	+46.055%
2025-06-25	5.3500	5.4400	5.320000	5.4200	+1.498%	148,510	+46.863%
2025-06-24	5.2900	5.4150	5.250000	5.3400	+2.299%	116,917	+49.064%
2025-06-23	5.2700	5.3200	5.210000	5.2200	-1.509%	181,711	+52.490%
2025-06-20	5.4000	5.4400	5.260000	5.3000	-1.304%	352,960	+50.189%
2025-06-18	5.3400	5.4400	5.340000	5.3700	+0.374%	168,371	+48.231%
2025-06-17	5.3400	5.4493	5.310000	5.3500	-0.742%	199,383	+48.785%
2025-06-16	5.3400	5.4400	5.300000	5.3900	+1.890%	185,201	+47.681%
2025-06-13	5.4200	5.4600	5.270000	5.2900	-4.167%	171,529	+50.473%
2025-06-12	5.4800	5.5800	5.430000	5.5200	+0.364%	192,720	+44.203%
2025-06-11	5.6700	5.6900	5.480000	5.5000	-2.827%	170,966	+44.727%
2025-06-10	5.5600	5.7100	5.530000	5.6600	+1.799%	204,180	+40.636%
2025-06-09	5.5600	5.6300	5.490000	5.5600	+0.542%	169,385	+43.165%
2025-06-06	5.6000	5.6600	5.500000	5.5300	0.000%	247,099	+43.942%
2025-06-05	5.4900	5.5800	5.430000	5.5300	+0.729%	213,593	+43.942%
2025-06-04	5.6000	5.6200	5.470000	5.4900	-1.964%	192,638	+44.991%
2025-06-03	5.5700	5.6600	5.520000	5.6000	+0.539%	257,464	+42.143%
2025-06-02	5.6700	5.7200	5.555000	5.5700	-2.109%	202,660	+42.908%
2025-05-30	5.6500	5.7250	5.620000	5.6900	-0.175%	210,195	+39.895%
2025-05-29	5.5800	5.7050	5.480100	5.7000	+4.587%	178,244	+39.649%
2025-05-28	5.5200	5.5300	5.430000	5.4500	-1.447%	179,530	+46.055%
2025-05-27	5.4400	5.6000	5.390000	5.5300	+2.788%	195,062	+43.942%
2025-05-23	5.3700	5.4800	5.370000	5.3800	-1.465%	189,727	+47.955%
2025-05-22	5.3000	5.5250	5.260000	5.4600	+1.866%	190,320	+45.788%
2025-05-21	5.3800	5.5300	5.350000	5.3600	-2.011%	155,677	+48.507%
2025-05-20	5.3600	5.5150	5.260000	5.4700	+1.296%	148,239	+45.521%
2025-05-19	5.3700	5.5100	5.345000	5.4000	-0.917%	171,670	+47.407%
2025-05-16	5.5000	5.5600	5.440000	5.4500	-1.089%	171,215	+46.055%
2025-05-15	5.3300	5.5350	5.300000	5.5100	+3.377%	125,766	+44.465%
2025-05-14	5.3700	5.4200	5.260000	5.3300	-1.479%	149,237	+49.343%
2025-05-13	5.4600	5.5000	5.203116	5.4100	+4.239%	212,470	+47.135%
2025-05-12	4.9900	5.2450	4.970000	5.1900	+7.010%	233,758	+53.372%
2025-05-09	4.7300	4.9100	4.620000	4.8500	+2.537%	150,241	+64.124%
2025-05-08	4.7800	5.0600	4.720000	4.7300	+0.212%	161,982	+68.288%
2025-05-07	4.7400	4.8100	4.640000	4.7200	+0.855%	72,152	+68.644%
2025-05-06	4.6400	4.7250	4.640000	4.6800	-0.637%	91,786	+70.085%
2025-05-05	4.6800	4.7800	4.680000	4.7100	-0.633%	74,215	+69.002%
2025-05-02	4.6700	4.7600	4.665000	4.7400	+1.935%	61,765	+67.932%
2025-05-01	4.7200	4.7200	4.635000	4.6500	-0.641%	51,791	+71.183%
2025-04-30	4.6700	4.7200	4.610000	4.6800	-1.057%	68,381	+70.085%
2025-04-29	4.6600	4.7750	4.660000	4.7300	+1.068%	71,745	+68.288%
2025-04-28	4.6900	4.7300	4.610000	4.6800	-0.213%	49,400	+70.085%
2025-04-25	4.6200	4.7200	4.600000	4.6900	+0.214%	53,887	+69.723%
2025-04-24	4.5800	4.6900	4.520000	4.6800	+2.632%	81,481	+70.085%
2025-04-23	4.7500	4.7600	4.525000	4.5600	-0.870%	85,719	+74.561%
2025-04-22	4.5000	4.6100	4.465000	4.6000	+3.139%	149,015	+73.043%
2025-04-21	4.4600	4.4600	4.352000	4.4600	-1.327%	114,750	+78.475%
2025-04-17	4.5800	4.6380	4.470000	4.5200	-1.739%	173,634	+76.106%
2025-04-16	4.6200	4.6200	4.515000	4.6000	-0.862%	130,135	+73.043%
2025-04-15	4.6300	4.7600	4.620000	4.6400	-0.642%	86,616	+71.552%
2025-04-14	4.8200	4.8450	4.630000	4.6700	-1.684%	108,561	+70.450%
2025-04-11	4.6600	4.7900	4.597500	4.7500	+1.496%	128,802	+67.579%
2025-04-10	4.7500	4.7700	4.520000	4.6800	-4.098%	144,088	+70.085%
2025-04-09	4.5600	4.9750	4.480000	4.8800	+5.857%	173,087	+63.115%
2025-04-08	4.9000	4.9000	4.480000	4.6100	-2.947%	168,352	+72.668%
2025-04-07	4.8300	5.1000	4.720000	4.7500	-4.618%	196,023	+67.579%
2025-04-04	4.8000	5.0400	4.775000	4.9800	+0.403%	233,983	+59.839%
2025-04-03	4.9900	5.0700	4.775000	4.9600	-5.524%	214,940	+60.484%
2025-04-02	5.1600	5.2850	5.150000	5.2500	+0.768%	103,030	+51.619%
2025-04-01	5.2000	5.2450	5.144300	5.2100	+0.192%	102,471	+52.783%
2025-03-31	5.2700	5.3050	5.150000	5.2000	-3.166%	206,938	+53.077%
2025-03-28	5.5900	5.5900	5.290000	5.3700	-3.936%	179,783	+48.231%
2025-03-27	5.5900	5.6210	5.530000	5.5900	+0.179%	121,088	+42.397%
2025-03-26	5.6500	5.6900	5.535000	5.5800	-1.413%	96,061	+42.652%
2025-03-25	5.6300	5.6900	5.605000	5.6600	+0.891%	89,654	+40.636%
2025-03-24	5.6000	5.6600	5.485000	5.6100	+2.372%	139,069	+41.889%
2025-03-21	5.3000	5.5100	5.220000	5.4800	+1.859%	243,631	+45.255%
2025-03-20	5.4100	5.4900	5.360000	5.3800	-2.182%	93,329	+47.955%
2025-03-19	5.5200	5.5400	5.420000	5.5000	-0.181%	170,223	+44.727%
2025-03-18	5.5600	5.5600	5.420000	5.5100	-1.254%	214,073	+44.465%
2025-03-17	5.7900	5.8400	5.570000	5.5800	-4.452%	126,995	+42.652%
2025-03-14	5.7600	5.9100	5.610000	5.8400	+4.286%	258,000	+36.301%
2025-03-13	5.7000	5.7050	5.580000	5.6000	-2.439%	190,113	+42.143%
2025-03-12	5.7000	5.8400	5.569800	5.7400	+1.593%	181,463	+38.676%
2025-03-11	5.5800	5.7350	5.500000	5.6500	+2.727%	239,386	+40.885%
2025-03-10	5.6200	5.6500	5.495000	5.5000	-4.181%	209,050	+44.727%
2025-03-07	5.7400	5.8500	5.650000	5.7400	0.000%	179,229	+38.676%
2025-03-06	5.6400	5.8600	5.560000	5.7400	+1.413%	167,905	+38.676%
2025-03-05	5.5700	5.6800	5.450000	5.6600	+0.712%	225,472	+40.636%
2025-03-04	5.4200	5.6600	5.420000	5.6200	+2.182%	198,856	+41.637%
2025-03-03	5.5600	5.6800	5.400000	5.5000	-1.434%	328,304	+44.727%
2025-02-28	5.5600	5.5900	5.400000	5.5800	+0.360%	286,151	+42.652%
2025-02-27	5.7700	5.7800	5.500000	5.5600	-3.972%	222,495	+43.165%
2025-02-26	5.9600	5.9600	5.640000	5.7900	-4.139%	169,356	+37.478%
2025-02-25	6.1000	6.1000	5.960000	6.0400	-0.821%	128,769	+31.788%
2025-02-24	6.1900	6.1900	5.980000	6.0900	-0.327%	152,310	+30.706%
2025-02-21	6.4300	6.4300	6.090000	6.1100	-3.780%	112,180	+30.278%
2025-02-20	6.5800	6.5800	6.280000	6.3500	-4.367%	81,828	+25.354%
2025-02-19	6.8200	6.8800	6.630000	6.6400	-4.460%	74,536	+19.880%
2025-02-18	6.8800	7.0000	6.830000	6.9500	+0.579%	81,092	+14.532%
2025-02-14	6.9200	7.0000	6.910000	6.9100	-0.289%	47,741	+15.195%
2025-02-13	6.6900	6.9400	6.670000	6.9300	+3.898%	77,543	+14.863%
2025-02-12	6.6000	6.7300	6.600000	6.6700	-0.448%	85,347	+19.340%
2025-02-11	6.7100	6.8000	6.620000	6.7000	-1.180%	123,758	+18.806%
2025-02-10	6.9900	6.9900	6.740000	6.7800	-1.739%	108,507	+17.404%
2025-02-07	6.9500	6.9950	6.875000	6.9000	-1.004%	51,337	+15.362%
2025-02-06	7.0300	7.0350	6.960000	6.9700	-0.571%	50,241	+14.204%
2025-02-05	6.9300	7.0250	6.915000	7.0100	+1.742%	71,994	+13.552%
2025-02-04	6.8500	6.9800	6.840000	6.8900	+0.731%	72,224	+15.530%
2025-02-03	6.7900	6.9300	6.725000	6.8400	-0.726%	82,499	+16.374%
2025-01-31	6.9000	7.0200	6.835000	6.8900	-0.577%	142,922	+15.530%
2025-01-30	6.8900	6.9800	6.875000	6.9300	+0.727%	63,819	+14.863%
2025-01-29	6.8700	6.9550	6.800000	6.8800	-0.145%	75,690	+15.698%
2025-01-28	6.7500	6.9300	6.650000	6.8900	+2.990%	110,410	+15.530%
2025-01-27	6.5700	6.8200	6.510000	6.6900	+1.364%	99,594	+18.984%
2025-01-24	6.5500	6.6901	6.470000	6.6000	+0.610%	84,410	+20.606%
2025-01-23	6.4400	6.5600	6.440000	6.5600	+0.923%	76,529	+21.341%
2025-01-22	6.4600	6.5500	6.460000	6.5000	+0.464%	74,983	+22.462%
2025-01-21	6.4900	6.5500	6.440000	6.4700	+0.466%	112,712	+23.029%
2025-01-17	6.5000	6.5200	6.380000	6.4400	-0.155%	122,441	+23.602%
2025-01-16	6.4300	6.4900	6.410000	6.4500	+0.155%	78,946	+23.411%
2025-01-15	6.3500	6.5000	6.290000	6.4400	+1.899%	91,225	+23.602%
2025-01-14	6.2000	6.3300	6.190000	6.3200	+2.100%	83,427	+25.949%
2025-01-13	6.1300	6.2499	6.090000	6.1900	-0.642%	120,098	+28.595%
2025-01-10	6.4600	6.4600	6.220000	6.2300	-5.030%	93,590	+27.769%
2025-01-08	6.5100	6.6300	6.510000	6.5600	-0.304%	85,651	+21.341%
2025-01-07	6.6600	6.7000	6.525000	6.5800	-0.904%	117,437	+20.973%
2025-01-06	6.5800	6.7700	6.570000	6.6400	+0.759%	139,988	+19.880%
2025-01-03	6.5300	6.6450	6.520000	6.5900	+1.385%	93,651	+20.789%
2025-01-02	6.5400	6.5900	6.470000	6.5000	+0.619%	84,018	+22.462%
2024-12-31	6.5000	6.5000	6.410000	6.4600	-0.309%	154,182	+23.220%
2024-12-30	6.4200	6.5400	6.362000	6.4800	-0.308%	55,598	+22.840%
2024-12-27	6.6100	6.6500	6.470000	6.5000	-1.961%	92,037	+22.462%
2024-12-26	6.6400	6.7000	6.600000	6.6300	-0.897%	101,855	+20.060%
2024-12-24	6.4600	6.7100	6.460000	6.6900	+3.082%	78,940	+18.984%
2024-12-23	6.4700	6.5900	6.450000	6.4900	+0.309%	81,507	+22.650%
2024-12-20	6.3400	6.6150	6.240000	6.4700	-0.462%	422,518	+23.029%
2024-12-19	6.5400	6.6600	6.450000	6.5000	-0.154%	110,387	+22.462%
2024-12-18	6.7000	6.8500	6.450000	6.5100	-2.545%	193,681	+22.273%
2024-12-17	6.8900	6.8900	6.510000	6.6800	-3.746%	270,733	+19.162%
2024-12-16	6.9000	7.0100	6.890000	6.9400	+0.434%	96,151	+14.697%
2024-12-13	6.9700	6.9700	6.820000	6.9100	-0.861%	72,895	+15.195%
2024-12-12	6.9400	7.0100	6.920000	6.9700	-0.143%	121,291	+14.204%
2024-12-11	6.9100	7.0000	6.880000	6.9800	+0.722%	95,281	+14.040%
2024-12-10	6.7700	7.0000	6.760000	6.9300	+1.912%	132,019	+14.863%
2024-12-09	6.6500	6.8400	6.650000	6.8000	+2.564%	104,662	+17.059%
2024-12-06	6.5200	6.7400	6.520000	6.6300	+0.913%	151,810	+20.060%
2024-12-05	6.6200	6.6200	6.500000	6.5700	-1.203%	153,169	+21.157%
2024-12-04	6.6700	6.7700	6.615000	6.6500	+0.758%	222,083	+19.699%
2024-12-03	6.5100	6.6500	6.500000	6.6000	0.000%	128,922	+20.606%
2024-12-02	6.6100	6.6850	6.590000	6.6000	-0.151%	133,292	+20.606%
2024-11-29	6.5900	6.6900	6.590000	6.6100	+0.456%	68,049	+20.424%
2024-11-27	6.4000	6.6200	6.400000	6.5800	+2.652%	61,130	+20.973%
2024-11-26	6.6100	6.6100	6.380000	6.4100	-3.026%	165,799	+24.181%
2024-11-25	6.4400	6.7200	6.410000	6.6100	+2.799%	182,288	+20.424%
2024-11-22	6.4300	6.4950	6.370000	6.4300	0.000%	116,400	+23.795%
2024-11-21	6.2500	6.4700	6.250000	6.4300	+2.880%	87,790	+23.795%
2024-11-20	6.3300	6.3700	6.240000	6.2500	-1.730%	108,338	+27.360%
2024-11-19	6.1900	6.4200	6.156900	6.3600	+0.474%	84,839	+25.157%
2024-11-18	6.4100	6.4800	6.330000	6.3300	-1.555%	83,439	+25.750%
2024-11-15	6.4800	6.4800	6.310000	6.4300	-0.464%	114,217	+23.795%
2024-11-14	6.7000	6.7000	6.415000	6.4600	-2.857%	126,629	+23.220%
2024-11-13	6.5300	6.7450	6.500000	6.6500	+1.994%	122,555	+19.699%
2024-11-12	6.5000	6.7100	6.475000	6.5200	+0.154%	161,984	+22.086%
2024-11-11	6.6000	6.6100	6.370000	6.5100	-1.064%	126,548	+22.273%
2024-11-08	5.9100	6.6600	5.910000	6.5800	+1.075%	125,058	+20.973%
2024-11-07	6.5900	6.6100	6.470000	6.5100	-1.810%	85,868	+22.273%
2024-11-06	6.4500	6.6300	6.410000	6.6300	+8.333%	211,402	+20.060%
2024-11-05	5.9600	6.1300	5.925000	6.1200	+3.030%	83,891	+30.065%
2024-11-04	5.8400	6.0200	5.840000	5.9400	+0.678%	61,775	+34.007%
2024-11-01	6.0300	6.0300	5.730000	5.9000	-2.479%	106,439	+34.915%
2024-10-31	6.4500	6.4500	6.040000	6.0500	-5.910%	63,405	+31.570%
2024-10-30	6.4600	6.5200	6.430000	6.4300	-0.464%	69,391	+23.795%
2024-10-29	6.3300	6.5000	6.305000	6.4600	+1.413%	75,613	+23.220%
2024-10-28	6.3100	6.4150	6.310000	6.3700	+2.247%	61,170	+24.961%
2024-10-25	6.2700	6.3600	6.210000	6.2300	-0.160%	66,555	+27.769%
2024-10-24	6.2300	6.3100	6.220000	6.2400	+0.483%	68,033	+27.564%
2024-10-23	6.1300	6.2200	6.080000	6.2100	+0.323%	74,436	+28.180%
2024-10-22	6.2800	6.2900	6.190000	6.1900	-1.590%	70,119	+28.595%
2024-10-21	6.3600	6.4300	6.280000	6.2900	-1.256%	71,835	+26.550%
2024-10-18	6.3700	6.4600	6.365000	6.3700	+0.315%	82,553	+24.961%
2024-10-17	6.2700	6.3700	6.200000	6.3500	+1.926%	70,325	+25.354%
2024-10-16	6.2500	6.2800	6.160000	6.2300	+0.161%	124,432	+27.769%
2024-10-15	6.1400	6.3000	6.140000	6.2200	+1.138%	92,364	+27.974%
2024-10-14	6.2000	6.2000	6.080000	6.1500	-0.966%	76,120	+29.431%
2024-10-11	6.0000	6.2350	6.000000	6.2100	+3.500%	96,331	+28.180%
2024-10-10	5.9800	6.0600	5.960000	6.0000	-1.316%	108,331	+32.667%
2024-10-09	6.0700	6.1250	6.035000	6.0800	+0.496%	94,391	+30.921%
2024-10-08	6.1300	6.1400	6.045000	6.0500	-1.305%	75,560	+31.570%
2024-10-07	6.1500	6.1900	6.070000	6.1300	-0.325%	62,296	+29.853%
2024-10-04	6.1500	6.2800	6.120000	6.1500	+1.653%	77,808	+29.431%
2024-10-03	6.0500	6.1100	5.980000	6.0500	-0.657%	115,195	+31.570%
2024-10-02	5.9400	6.1100	5.940000	6.0900	+2.181%	76,768	+30.706%
2024-10-01	6.0700	6.1400	5.920000	5.9600	-2.614%	148,495	+33.557%
2024-09-30	6.1800	6.2800	6.100000	6.1200	-1.290%	119,349	+30.065%
2024-09-27	6.2900	6.3400	6.190000	6.2000	-0.322%	66,154	+28.387%
2024-09-26	6.2700	6.3800	6.130000	6.2200	+0.161%	101,591	+27.974%
2024-09-25	6.2500	6.3000	6.200000	6.2100	-0.799%	85,147	+28.180%
2024-09-24	6.0300	6.2700	6.030000	6.2600	+3.814%	120,518	+27.157%
2024-09-23	6.2800	6.2800	5.960000	6.0300	-3.520%	246,327	+32.007%
2024-09-20	6.1500	6.3300	6.140000	6.2500	+0.482%	278,573	+27.360%
2024-09-19	6.2400	6.3200	6.150000	6.2200	+2.471%	118,762	+27.974%
2024-09-18	6.2100	6.3810	6.070000	6.0700	-1.780%	245,496	+31.137%
2024-09-17	6.2700	6.3100	6.150000	6.1800	-0.643%	274,605	+28.803%
2024-09-16	6.1000	6.2500	6.040000	6.2200	+2.135%	193,526	+27.974%
2024-09-13	5.9700	6.0950	5.970000	6.0900	+2.872%	101,912	+30.706%
2024-09-12	5.9300	5.9900	5.910000	5.9200	+0.852%	84,038	+34.459%
2024-09-11	5.8400	5.9100	5.750000	5.8700	-0.845%	128,993	+35.605%
2024-09-10	5.8800	5.9200	5.710000	5.9200	+1.370%	114,583	+34.459%
2024-09-09	5.9000	6.0300	5.840000	5.8400	-1.184%	115,427	+36.301%
2024-09-06	6.1600	6.2000	5.900000	5.9100	-3.902%	103,305	+34.687%
2024-09-05	6.1800	6.2150	6.120000	6.1500	-0.646%	95,965	+29.431%
2024-09-04	6.2600	6.3050	6.150000	6.1900	-1.902%	140,104	+28.595%
2024-09-03	6.3700	6.6000	6.300000	6.3100	-2.171%	176,242	+26.149%
2024-08-30	6.4800	6.5100	6.410000	6.4500	0.000%	130,776	+23.411%
2024-08-29	6.3300	6.5450	6.305000	6.4500	+3.035%	104,786	+23.411%
2024-08-28	6.3800	6.4650	6.260000	6.2600	-2.644%	87,007	+27.157%
2024-08-27	6.3600	6.5000	6.360000	6.4300	0.000%	67,485	+23.795%
2024-08-26	6.4800	6.5500	6.430000	6.4300	+0.156%	111,777	+23.795%
2024-08-23	6.2500	6.4800	6.240000	6.4200	+3.215%	98,351	+23.988%
2024-08-22	6.3400	6.3800	6.220000	6.2200	-1.738%	66,107	+27.974%
2024-08-21	6.2400	6.3850	6.230000	6.3300	+1.768%	95,300	+25.750%
2024-08-20	6.3700	6.4500	6.220000	6.2200	-2.355%	110,025	+27.974%
2024-08-19	6.2000	6.3800	6.200000	6.3700	+2.412%	96,514	+24.961%
2024-08-16	6.1500	6.2400	6.090000	6.2200	+0.810%	111,622	+27.974%
2024-08-15	6.2800	6.2950	6.160000	6.1700	+0.817%	139,162	+29.011%
2024-08-14	6.1900	6.2500	6.105000	6.1200	-1.449%	105,419	+30.065%
2024-08-13	6.0600	6.2450	6.060000	6.2100	+3.328%	131,691	+28.180%
2024-08-12	6.0400	6.0750	5.920000	6.0100	-1.797%	188,699	+32.446%
2024-08-09	5.8600	6.1450	5.820000	6.1200	+4.082%	183,778	+30.065%
2024-08-08	5.7900	6.0000	5.780000	5.8800	+2.797%	256,410	+35.374%
2024-08-07	6.3900	6.4100	5.700000	5.7200	-1.549%	199,193	+39.161%
2024-08-06	5.8000	5.8600	5.740000	5.8100	-0.343%	149,463	+37.005%
2024-08-05	5.7000	5.8500	5.640000	5.8300	-2.671%	185,612	+36.535%
2024-08-02	5.9500	6.0000	5.890000	5.9900	-3.231%	156,024	+32.888%
2024-08-01	6.5700	6.5700	6.140000	6.1900	-5.784%	162,110	+28.595%
2024-07-31	6.6000	6.7050	6.550000	6.5700	-0.605%	104,331	+21.157%
2024-07-30	6.6000	6.6300	6.525000	6.6100	+1.225%	78,368	+20.424%
2024-07-29	6.7300	6.7400	6.500000	6.5300	-2.683%	99,696	+21.899%
2024-07-26	6.8100	6.8100	6.585000	6.7100	-0.445%	132,939	+18.629%
2024-07-25	6.4100	6.7900	6.400000	6.7400	+4.334%	196,289	+18.101%
2024-07-24	6.5000	6.5700	6.450000	6.4600	-1.072%	105,382	+23.220%

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

ONTF
ON24, Inc.
stock NYSE