5.13
price down icon0.39%   -0.02
 
loading

On 24 Inc Stock (ONTF) Price History

The historical daily chart and data for On 24 Inc stock (ONTF), show that the latest closing stock price as of July 25, 2025, is $5.13.
  • On 24 Inc all-time high stock price is $75.00, occurred on February 10, 2021.
  • The lowest On 24 Inc stock price recorded was $4.352 on April 21, 2025. Since then, On 24 Inc's stock price has risen over 17.88% to $5.13 now.
  • The 52-week high stock price for ONTF is $7.035, representing a 37.13% increase from the current share price, occurred on February 06, 2025.
  • The 52-week low stock price for ONTF is $4.352, indicating a -15.17% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of On 24 Inc (ONTF) stock in the beginning of 2024 was $17.42. The stock closed the year at $8.63, a loss of over -50.46% for the year.
The table below shows more information about ONTF historical price data:
Date High Low High - Low Volume % Change
Jul 25, 2025 $5.22 $5.12 $0.10 152,037.0 -0.39%
Jul 24, 2025 $5.32 $5.15 $0.17 141,387.0 -3.20%
Jul 23, 2025 $5.37 $5.29 $0.08 153,613.0 +2.90%
Jul 22, 2025 $5.25 $5.16 $0.09 224,847.0 -0.77%
Jul 21, 2025 $5.33 $5.21 $0.125 163,584.0 +0.00%
Jul 18, 2025 $5.35 $5.21 $0.14 141,825.0 -1.70%
Jul 17, 2025 $5.33 $5.25 $0.08 163,748.0 +1.34%
Jul 16, 2025 $5.25 $5.13 $0.125 145,241.0 +2.75%
Jul 15, 2025 $5.25 $5.09 $0.16 210,032.0 -2.12%
Jul 14, 2025 $5.23 $5.09 $0.14 160,120.0 +1.56%
Jul 11, 2025 $5.30 $5.11 $0.19 140,239.0 -3.21%
Jul 10, 2025 $5.37 $5.22 $0.145 135,913.0 -1.31%
Jul 09, 2025 $5.52 $5.35 $0.17 110,537.0 -2.01%
Jul 08, 2025 $5.54 $5.41 $0.135 174,766.0 +1.30%
Jul 07, 2025 $5.55 $5.38 $0.17 188,866.0 -1.82%
Jul 03, 2025 $5.60 $5.46 $0.14 135,807.0 +1.48%
Jul 02, 2025 $5.48 $5.37 $0.11 180,354.0 -0.73%
Jul 01, 2025 $5.53 $5.38 $0.15 179,450.0 +0.55%
Jun 30, 2025 $5.51 $5.40 $0.11 307,300.0 -0.55%
Jun 27, 2025 $5.53 $5.41 $0.125 1,363,565.0 +0.18%
Jun 26, 2025 $5.56 $5.42 $0.14 168,112.0 +0.55%

On 24 Inc Stock (ONTF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of On 24 Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONTF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of On 24 Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

On 24 Inc Stock (ONTF) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $5.60 $5.09 $0.51 3,054,403.0 -5.52%
Jun, 2025 $5.72 $5.21 $0.51 5,212,996.0 -4.57%
May, 2025 $5.72 $4.62 $1.10 3,165,775.0 +21.58%
Apr, 2025 $5.29 $4.35 $0.933 2,633,704.0 -10.00%
Mar, 2025 $5.91 $5.15 $0.76 3,696,304.0 -6.81%
Feb, 2025 $7.04 $5.40 $1.63 2,079,756.0 -19.01%
Jan, 2025 $7.02 $6.09 $0.93 1,951,481.0 +6.66%

On 24 Inc Stock (ONTF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $7.01 $6.24 $0.77 2,810,902.0 -1.97%
Nov, 2024 $6.75 $5.73 $1.01 2,281,174.0 +9.26%
Oct, 2024 $6.52 $5.92 $0.60 1,921,368.0 -1.14%
Sep, 2024 $6.60 $5.71 $0.89 2,910,613.0 -5.12%
Aug, 2024 $6.57 $5.64 $0.93 2,934,108.0 -1.83%
Jul, 2024 $6.81 $5.74 $1.07 3,329,499.0 +9.32%
Jun, 2024 $6.01 $5.37 $0.64 3,398,507.0 +1.18%
May, 2024 $7.00 $5.89 $1.11 3,921,818.0 -9.86%
Apr, 2024 $7.29 $6.50 $0.79 3,369,031.0 -7.70%
Mar, 2024 $7.38 $6.49 $0.89 3,996,778.0 +1.71%
Feb, 2024 $8.35 $6.54 $1.81 6,089,145.0 -8.24%
Jan, 2024 $7.99 $6.82 $1.17 5,083,242.0 -2.92%

On 24 Inc Stock (ONTF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.11 $7.29 $0.825 7,696,584.0 +3.55%
Nov, 2023 $7.74 $5.97 $1.77 8,698,944.0 +23.74%
Oct, 2023 $6.77 $5.73 $1.04 6,638,988.0 -2.84%
Sep, 2023 $6.98 $5.91 $1.07 6,745,896.0 -7.73%
Aug, 2023 $9.09 $6.60 $2.49 7,290,136.0 -22.49%
Jul, 2023 $8.96 $7.91 $1.05 5,677,428.0 +8.99%
Jun, 2023 $8.76 $7.60 $1.16 9,329,884.0 +1.63%
May, 2023 $9.55 $6.87 $2.68 9,057,077.0 -8.16%
Apr, 2023 $9.03 $8.43 $0.595 4,251,073.0 -0.68%
Mar, 2023 $9.51 $7.20 $2.31 9,327,013.0 -9.13%
Feb, 2023 $11.20 $9.27 $1.93 5,323,290.0 +3.88%
Jan, 2023 $9.53 $8.22 $1.30 5,777,716.0 +7.53%
$405.89
price down icon 2.18%
software_application ADP
$308.63
price up icon 0.78%
$203.27
price up icon 1.05%
$124.43
price up icon 1.92%
$370.74
price down icon 0.26%
$91.29
price up icon 0.46%
Cap:     |  Volume (24h):