Get the Stockscreener App
7.96
1.24%
-0.10
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 31, 2025, is $7.96.
- 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 82.90% to $7.96 now.
- The 52-week high stock price for ONTF is $8.10, representing a 1.76% increase from the current share price, occurred on December 30, 2025.
- The 52-week low stock price for ONTF is $4.352, indicating a -45.33% decrease from the current share price, occurred on April 21, 2025.
- The closing price of On 24 Inc (ONTF) stock in the beginning of 2025 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 31, 2025 | $8.04 | $7.96 | $0.085 | 608,612.0 | -1.24% |
| Dec 30, 2025 | $8.10 | $7.96 | $0.14 | 2,645,226.0 | +37.54% |
| Dec 29, 2025 | $5.90 | $5.80 | $0.10 | 143,610.0 | +0.51% |
| Dec 26, 2025 | $5.86 | $5.77 | $0.085 | 166,649.0 | +0.34% |
| Dec 24, 2025 | $5.84 | $5.75 | $0.095 | 61,151.0 | +0.69% |
| Dec 23, 2025 | $5.88 | $5.71 | $0.165 | 173,434.0 | -1.03% |
| Dec 22, 2025 | $5.97 | $5.80 | $0.17 | 189,826.0 | +0.69% |
| Dec 19, 2025 | $5.83 | $5.69 | $0.145 | 296,694.0 | -0.34% |
| Dec 18, 2025 | $5.87 | $5.75 | $0.12 | 148,173.0 | +1.40% |
| Dec 17, 2025 | $5.93 | $5.70 | $0.23 | 222,668.0 | -2.39% |
| Dec 16, 2025 | $5.90 | $5.79 | $0.11 | 215,629.0 | +1.21% |
| Dec 15, 2025 | $5.99 | $5.78 | $0.21 | 213,229.0 | -2.19% |
| Dec 12, 2025 | $6.10 | $5.92 | $0.175 | 158,845.0 | -2.15% |
| Dec 11, 2025 | $6.09 | $5.92 | $0.175 | 123,226.0 | +1.17% |
| Dec 10, 2025 | $6.13 | $5.99 | $0.14 | 170,280.0 | -1.16% |
| Dec 09, 2025 | $6.10 | $5.98 | $0.123 | 157,643.0 | +0.00% |
| Dec 08, 2025 | $6.11 | $5.95 | $0.16 | 154,514.0 | +1.85% |
| Dec 05, 2025 | $5.96 | $5.78 | $0.1789 | 140,716.0 | +2.06% |
| Dec 04, 2025 | $5.95 | $5.79 | $0.16 | 185,539.0 | -1.35% |
| Dec 03, 2025 | $5.91 | $5.57 | $0.34 | 156,578.0 | +4.60% |
| Dec 02, 2025 | $5.71 | $5.61 | $0.10 | 229,724.0 | -0.35% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|
On 24 Inc Stock (ONTF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.10 | $5.57 | $2.53 | 6,171,960.0 | +42.40% |
| Nov, 2025 | $5.92 | $4.91 | $1.01 | 3,892,728.0 | +2.54% |
| Oct, 2025 | $5.83 | $5.28 | $0.55 | 2,497,301.0 | -3.50% |
| Sep, 2025 | $6.09 | $5.36 | $0.73 | 3,136,716.0 | +0.00% |
| Aug, 2025 | $5.83 | $4.70 | $1.12 | 3,282,235.0 | +15.32% |
| Jul, 2025 | $5.60 | $4.95 | $0.655 | 3,478,594.0 | -8.66% |
| 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% |
0.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):