5.50
price up icon1.48%   0.08
after-market After Hours: 5.68 0.18 +3.27%
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 03, 2025, is $5.50.
  • 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 26.38% to $5.50 now.
  • The 52-week high stock price for ONTF is $7.035, representing a 27.91% increase from the current share price, occurred on February 06, 2025.
  • The 52-week low stock price for ONTF is $4.352, indicating a -20.87% 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 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%
Jun 25, 2025 $5.44 $5.32 $0.12 148,510.0 +1.50%
Jun 24, 2025 $5.42 $5.25 $0.165 116,865.0 +2.30%
Jun 23, 2025 $5.32 $5.21 $0.11 181,711.0 -1.51%
Jun 20, 2025 $5.44 $5.26 $0.18 352,960.0 -1.30%
Jun 18, 2025 $5.44 $5.34 $0.10 168,371.0 +0.37%
Jun 17, 2025 $5.45 $5.31 $0.1393 199,363.0 -0.74%
Jun 16, 2025 $5.44 $5.30 $0.14 185,196.0 +1.89%
Jun 13, 2025 $5.46 $5.27 $0.19 171,529.0 -4.17%
Jun 12, 2025 $5.58 $5.43 $0.15 192,719.0 +0.36%
Jun 11, 2025 $5.69 $5.48 $0.21 170,966.0 -2.83%
Jun 10, 2025 $5.71 $5.53 $0.18 204,170.0 +1.80%
Jun 09, 2025 $5.63 $5.49 $0.14 169,385.0 +0.54%
Jun 06, 2025 $5.66 $5.50 $0.16 246,294.0 +0.00%

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 $5.37 $0.23 631,418.0 +1.29%
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%
$403.99
price up icon 0.43%
software_application ADP
$309.20
price up icon 1.36%
$201.82
price up icon 2.46%
$116.52
price up icon 1.52%
$379.31
price up icon 0.22%
$93.63
price up icon 1.72%
Cap:     |  Volume (24h):