Get the Stockscreener App
5.69
0.18%
-0.010
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 May 30, 2025, is $5.69.
- 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 30.74% to $5.69 now.
- The 52-week high stock price for ONTF is $7.035, representing a 23.64% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for ONTF is $4.352, indicating a -23.51% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $5.72 | $5.62 | $0.105 | 210,175.0 | -0.18% |
| May 29, 2025 | $5.71 | $5.48 | $0.2249 | 178,244.0 | +4.59% |
| May 28, 2025 | $5.53 | $5.43 | $0.10 | 178,408.0 | -1.45% |
| May 27, 2025 | $5.60 | $5.39 | $0.21 | 194,978.0 | +2.79% |
| May 23, 2025 | $5.48 | $5.37 | $0.11 | 189,727.0 | -1.47% |
| May 22, 2025 | $5.53 | $5.26 | $0.265 | 190,320.0 | +1.87% |
| May 21, 2025 | $5.53 | $5.35 | $0.18 | 155,677.0 | -2.01% |
| May 20, 2025 | $5.51 | $5.26 | $0.255 | 148,239.0 | +1.30% |
| May 19, 2025 | $5.51 | $5.34 | $0.165 | 169,439.0 | -0.92% |
| May 16, 2025 | $5.56 | $5.44 | $0.12 | 171,215.0 | -1.09% |
| May 15, 2025 | $5.54 | $5.30 | $0.235 | 125,741.0 | +3.38% |
| May 14, 2025 | $5.42 | $5.26 | $0.16 | 149,237.0 | -1.48% |
| May 13, 2025 | $5.50 | $5.20 | $0.2969 | 212,378.0 | +4.24% |
| May 12, 2025 | $5.25 | $4.97 | $0.275 | 228,168.0 | +7.01% |
| May 09, 2025 | $4.91 | $4.62 | $0.29 | 150,241.0 | +2.54% |
| May 08, 2025 | $5.06 | $4.72 | $0.34 | 161,982.0 | +0.21% |
| May 07, 2025 | $4.81 | $4.64 | $0.17 | 72,052.0 | +0.85% |
| May 06, 2025 | $4.72 | $4.64 | $0.085 | 91,784.0 | -0.64% |
| May 05, 2025 | $4.78 | $4.68 | $0.10 | 74,215.0 | -0.63% |
| May 02, 2025 | $4.76 | $4.67 | $0.095 | 61,765.0 | +1.94% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $5.72 | $4.62 | $1.10 | 3,375,950.0 | +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% |
3.55%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):