Get the Stockscreener App
6.25
1.73%
-0.11
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 November 20, 2024, is $6.25.
- 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 16.39% to $6.25 now.
- The 52-week high stock price for ONTF is $8.345, representing a 33.52% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for ONTF is $5.37, indicating a -14.08% 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 |
|---|---|---|---|---|---|
| Nov 20, 2024 | $6.37 | $6.24 | $0.13 | 108,328.0 | -1.73% |
| Nov 19, 2024 | $6.42 | $6.16 | $0.2631 | 84,839.0 | +0.47% |
| Nov 18, 2024 | $6.48 | $6.33 | $0.15 | 83,439.0 | -1.56% |
| Nov 15, 2024 | $6.48 | $6.31 | $0.17 | 114,217.0 | -0.46% |
| Nov 14, 2024 | $6.70 | $6.42 | $0.285 | 126,629.0 | -2.86% |
| Nov 13, 2024 | $6.75 | $6.50 | $0.245 | 120,855.0 | +1.99% |
| Nov 12, 2024 | $6.71 | $6.47 | $0.235 | 161,984.0 | +0.15% |
| Nov 11, 2024 | $6.61 | $6.37 | $0.24 | 126,548.0 | -1.06% |
| Nov 08, 2024 | $6.66 | $5.91 | $0.75 | 125,057.0 | +1.08% |
| Nov 07, 2024 | $6.61 | $6.47 | $0.14 | 84,965.0 | -1.81% |
| Nov 06, 2024 | $6.63 | $6.41 | $0.22 | 211,402.0 | +8.33% |
| Nov 05, 2024 | $6.13 | $5.92 | $0.205 | 83,891.0 | +3.03% |
| Nov 04, 2024 | $6.02 | $5.84 | $0.18 | 61,775.0 | +0.68% |
| Nov 01, 2024 | $6.03 | $5.73 | $0.30 | 106,439.0 | -2.48% |
| Oct 31, 2024 | $6.45 | $6.04 | $0.41 | 63,405.0 | -5.91% |
| Oct 30, 2024 | $6.52 | $6.43 | $0.09 | 69,391.0 | -0.46% |
| Oct 29, 2024 | $6.50 | $6.30 | $0.195 | 75,613.0 | +1.41% |
| Oct 28, 2024 | $6.42 | $6.31 | $0.105 | 61,156.0 | +2.25% |
| Oct 25, 2024 | $6.36 | $6.21 | $0.15 | 66,555.0 | -0.16% |
| Oct 24, 2024 | $6.31 | $6.22 | $0.09 | 68,033.0 | +0.48% |
| Oct 23, 2024 | $6.22 | $6.08 | $0.14 | 74,436.0 | +0.32% |
| Oct 22, 2024 | $6.29 | $6.19 | $0.10 | 70,119.0 | -1.59% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $6.75 | $5.73 | $1.01 | 1,708,696.0 | +3.31% |
| 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% |
10.05%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):