Get the Stockscreener App
7.93
0.25%
0.02
Pre-market:
7.95
0.02
+0.25%
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 February 10, 2026, is $7.93.
- 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 82.22% to $7.93 now.
- The 52-week high stock price for ONTF is $8.10, representing a 2.14% increase from the current share price, occurred on December 30, 2025.
- The 52-week low stock price for ONTF is $4.352, indicating a -45.12% 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 |
|---|---|---|---|---|---|
| Feb 10, 2026 | $7.96 | $7.92 | $0.04 | 177,207.0 | +0.25% |
| Feb 09, 2026 | $7.93 | $7.87 | $0.06 | 219,790.0 | +0.25% |
| Feb 06, 2026 | $7.91 | $7.87 | $0.04 | 730,451.0 | +0.51% |
| Feb 05, 2026 | $7.89 | $7.84 | $0.05 | 881,638.0 | -0.25% |
| Feb 04, 2026 | $8.02 | $7.85 | $0.17 | 852,113.0 | -1.75% |
| Feb 03, 2026 | $8.01 | $7.97 | $0.04 | 431,991.0 | +0.50% |
| Feb 02, 2026 | $7.99 | $7.97 | $0.02 | 304,913.0 | +0.00% |
| Jan 30, 2026 | $7.98 | $7.97 | $0.01 | 293,338.0 | -0.13% |
| Jan 29, 2026 | $7.99 | $7.97 | $0.02 | 341,307.0 | +0.00% |
| Jan 28, 2026 | $8.00 | $7.96 | $0.035 | 265,419.0 | +0.00% |
| Jan 27, 2026 | $8.00 | $7.96 | $0.035 | 257,123.0 | +0.13% |
| Jan 26, 2026 | $8.00 | $7.96 | $0.035 | 574,110.0 | +0.00% |
| Jan 23, 2026 | $7.99 | $7.96 | $0.025 | 584,427.0 | +0.00% |
| Jan 22, 2026 | $8.07 | $7.97 | $0.10 | 347,605.0 | -0.50% |
| Jan 21, 2026 | $8.05 | $7.99 | $0.06 | 458,070.0 | +0.25% |
| Jan 20, 2026 | $8.00 | $7.96 | $0.04 | 394,111.0 | +0.38% |
| Jan 16, 2026 | $7.98 | $7.96 | $0.02 | 286,584.0 | -0.13% |
| Jan 15, 2026 | $8.00 | $7.96 | $0.04 | 330,277.0 | +0.00% |
| Jan 14, 2026 | $8.00 | $7.96 | $0.035 | 337,236.0 | +0.13% |
| Jan 13, 2026 | $7.98 | $7.96 | $0.02 | 316,652.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $8.02 | $7.84 | $0.18 | 3,775,310.0 | -0.50% |
| Jan, 2026 | $8.07 | $7.95 | $0.12 | 9,171,473.0 | +0.13% |
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% |
2.75%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):