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

ON24, Inc. Common Stock (NY:ONTF)

5.640 -0.080 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 5.640 5.680 5.520 5.640 149,188 -0.08(-1.40%)
Sep 30, 2025 5.970 6.020 5.690 5.720 134,283 -0.28(-4.67%)
Sep 29, 2025 6.050 6.090 6.000 6.000 122,681 -0.04(-0.66%)
Sep 26, 2025 5.940 6.040 5.940 6.040 102,369 +0.09(+1.51%)
Sep 25, 2025 5.910 5.990 5.880 5.950 87,408 +0.00(+0.00%)
Sep 24, 2025 5.950 6.025 5.900 5.950 89,729 +0.02(+0.34%)
Sep 23, 2025 5.960 6.020 5.850 5.930 175,426 -0.01(-0.17%)
Sep 22, 2025 5.710 5.970 5.700 5.940 141,154 +0.18(+3.13%)
Sep 19, 2025 5.870 5.880 5.755 5.760 289,776 -0.09(-1.54%)
Sep 18, 2025 5.700 5.850 5.700 5.850 142,380 +0.21(+3.72%)
Sep 17, 2025 5.570 5.840 5.560 5.640 193,750 +0.14(+2.55%)
Sep 16, 2025 5.510 5.630 5.460 5.500 161,363 -0.01(-0.18%)
Sep 15, 2025 5.480 5.520 5.435 5.510 107,762 +0.03(+0.55%)
Sep 12, 2025 5.520 5.550 5.470 5.480 93,325 -0.08(-1.44%)
Sep 11, 2025 5.400 5.580 5.400 5.560 213,891 +0.13(+2.39%)
Sep 10, 2025 5.500 5.590 5.410 5.430 145,351 -0.10(-1.81%)
Sep 09, 2025 5.540 5.640 5.510 5.530 157,877 -0.08(-1.43%)
Sep 08, 2025 5.510 5.620 5.490 5.610 141,555 +0.13(+2.37%)
Sep 05, 2025 5.590 5.640 5.450 5.480 184,103 -0.07(-1.26%)
Sep 04, 2025 5.450 5.560 5.360 5.550 160,494 +0.10(+1.83%)
Sep 03, 2025 5.520 5.550 5.380 5.450 141,033 -0.11(-1.98%)
Sep 02, 2025 5.600 5.730 5.540 5.560 151,886 -0.16(-2.80%)
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%)
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.