Get the Stockscreener App
6.47
0.46%
-0.03
After Hours:
6.47
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 December 20, 2024, is $6.47.
- 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 $5.37 on June 17, 2024. Since then, On 24 Inc's stock price has risen over 20.48% to $6.47 now.
- The 52-week high stock price for ONTF is $8.345, representing a 28.98% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for ONTF is $5.37, indicating a -17.00% decrease from the current share price, occurred on June 17, 2024.
- The closing price of On 24 Inc (ONTF) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $6.62 | $6.24 | $0.375 | 422,518.0 | -0.46% |
| Dec 19, 2024 | $6.66 | $6.45 | $0.21 | 110,387.0 | -0.15% |
| Dec 18, 2024 | $6.85 | $6.45 | $0.40 | 193,481.0 | -2.54% |
| Dec 17, 2024 | $6.89 | $6.51 | $0.38 | 263,640.0 | -3.75% |
| Dec 16, 2024 | $7.01 | $6.89 | $0.12 | 96,151.0 | +0.43% |
| Dec 13, 2024 | $6.97 | $6.82 | $0.15 | 72,895.0 | -0.86% |
| Dec 12, 2024 | $7.01 | $6.92 | $0.09 | 121,291.0 | -0.14% |
| Dec 11, 2024 | $7.00 | $6.88 | $0.12 | 94,666.0 | +0.72% |
| Dec 10, 2024 | $7.00 | $6.76 | $0.24 | 132,019.0 | +1.91% |
| Dec 09, 2024 | $6.84 | $6.65 | $0.19 | 104,662.0 | +2.56% |
| Dec 06, 2024 | $6.74 | $6.52 | $0.22 | 151,810.0 | +0.91% |
| Dec 05, 2024 | $6.62 | $6.50 | $0.12 | 153,169.0 | -1.20% |
| Dec 04, 2024 | $6.77 | $6.62 | $0.155 | 222,083.0 | +0.76% |
| Dec 03, 2024 | $6.65 | $6.50 | $0.15 | 128,921.0 | +0.00% |
| Dec 02, 2024 | $6.68 | $6.59 | $0.095 | 133,292.0 | -0.15% |
| Nov 29, 2024 | $6.69 | $6.59 | $0.10 | 68,049.0 | +0.46% |
| Nov 27, 2024 | $6.62 | $6.40 | $0.22 | 60,791.0 | +2.65% |
| Nov 26, 2024 | $6.61 | $6.38 | $0.23 | 165,799.0 | -3.03% |
| Nov 25, 2024 | $6.72 | $6.41 | $0.31 | 182,288.0 | +2.80% |
| Nov 22, 2024 | $6.50 | $6.37 | $0.125 | 116,089.0 | +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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.01 | $6.24 | $0.77 | 2,823,503.0 | -2.12% |
| 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% |
On 24 Inc Stock (ONTF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.70 | $7.35 | $1.35 | 11,922,592.0 | +12.81% |
| Nov, 2022 | $8.32 | $6.95 | $1.37 | 9,215,607.0 | -6.02% |
| Oct, 2022 | $9.38 | $7.62 | $1.76 | 7,759,819.0 | -7.50% |
| Sep, 2022 | $10.12 | $8.32 | $1.80 | 8,116,541.0 | -1.79% |
| Aug, 2022 | $11.52 | $8.70 | $2.82 | 5,726,343.0 | -6.76% |
| Jul, 2022 | $10.59 | $9.05 | $1.54 | 3,235,236.0 | +1.26% |
| Jun, 2022 | $13.14 | $9.36 | $3.78 | 7,758,382.0 | -21.83% |
| May, 2022 | $13.52 | $8.54 | $4.98 | 7,518,581.0 | -4.18% |
| Apr, 2022 | $14.06 | $12.47 | $1.59 | 9,618,521.0 | -3.65% |
| Mar, 2022 | $14.65 | $11.20 | $3.45 | 12,064,335.0 | -15.71% |
| Feb, 2022 | $16.83 | $14.03 | $2.80 | 4,955,239.0 | -5.22% |
| Jan, 2022 | $17.70 | $14.95 | $2.75 | 7,219,591.0 | -5.13% |
11.56%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):