Get the Stockscreener App
6.40
2.14%
-0.14
ON24 Inc Stock (ONTF) Price History
The historical daily chart and data for ON24 Inc stock (ONTF), show that the latest closing stock price as of May 17, 2024, is $6.40.
- ON24 Inc all-time high stock price is $75.00, occurred on February 10, 2021.
- The lowest ON24 Inc stock price recorded was $5.73 on October 23, 2023. Since then, ON24 Inc's stock price has risen over 11.69% to $6.40 now.
- The 52-week high stock price for ONTF is $9.085, representing a 41.95% increase from the current share price, occurred on August 01, 2023.
- The 52-week low stock price for ONTF is $5.73, indicating a -10.47% decrease from the current share price, occurred on October 23, 2023.
- The closing price of ON24 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $6.54 | $6.35 | $0.19 | 125,837.0 | -2.14% |
| May 16, 2024 | $6.58 | $6.42 | $0.16 | 127,565.0 | +0.93% |
| May 15, 2024 | $6.64 | $6.39 | $0.2501 | 175,105.0 | -0.46% |
| May 14, 2024 | $6.62 | $6.47 | $0.145 | 112,536.0 | +0.77% |
| May 13, 2024 | $6.55 | $6.43 | $0.12 | 168,699.0 | +1.57% |
| May 10, 2024 | $6.44 | $6.23 | $0.21 | 255,584.0 | +0.63% |
| May 09, 2024 | $6.57 | $6.31 | $0.26 | 245,893.0 | -2.17% |
| May 08, 2024 | $6.58 | $6.06 | $0.52 | 179,306.0 | -4.44% |
| May 07, 2024 | $6.88 | $6.71 | $0.17 | 154,060.0 | -1.31% |
| May 06, 2024 | $6.91 | $6.62 | $0.285 | 127,444.0 | +3.63% |
| May 03, 2024 | $7.00 | $6.58 | $0.42 | 108,648.0 | -3.08% |
| May 02, 2024 | $6.89 | $6.79 | $0.10 | 78,446.0 | -0.29% |
| May 01, 2024 | $6.98 | $6.62 | $0.36 | 151,890.0 | +3.79% |
| Apr 30, 2024 | $6.68 | $6.58 | $0.10 | 186,925.0 | -1.49% |
| Apr 29, 2024 | $6.84 | $6.67 | $0.17 | 109,917.0 | -0.74% |
| Apr 26, 2024 | $6.77 | $6.67 | $0.10 | 75,407.0 | +1.20% |
| Apr 25, 2024 | $6.66 | $6.50 | $0.16 | 158,408.0 | -0.89% |
| Apr 24, 2024 | $6.75 | $6.62 | $0.12 | 89,336.0 | +0.00% |
| Apr 23, 2024 | $6.79 | $6.57 | $0.22 | 106,687.0 | +2.13% |
| Apr 22, 2024 | $6.69 | $6.54 | $0.145 | 134,151.0 | -0.75% |
| Apr 19, 2024 | $6.66 | $6.57 | $0.09 | 116,099.0 | +0.00% |
ON24 Inc Stock (ONTF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ON24 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 ON24 Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
ON24 Inc Stock (ONTF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $7.00 | $6.06 | $0.94 | 2,136,850.0 | -2.88% |
| 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% |
ON24 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% |
ON24 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% |
1.93%
0.53%
Cap:
|
Volume (24h):