Get the Stockscreener App
5.13
0.39%
-0.02
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 July 25, 2025, is $5.13.
- 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 17.88% to $5.13 now.
- The 52-week high stock price for ONTF is $7.035, representing a 37.13% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for ONTF is $4.352, indicating a -15.17% 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 |
|---|---|---|---|---|---|
| Jul 25, 2025 | $5.22 | $5.12 | $0.10 | 152,037.0 | -0.39% |
| Jul 24, 2025 | $5.32 | $5.15 | $0.17 | 141,387.0 | -3.20% |
| Jul 23, 2025 | $5.37 | $5.29 | $0.08 | 153,613.0 | +2.90% |
| Jul 22, 2025 | $5.25 | $5.16 | $0.09 | 224,847.0 | -0.77% |
| Jul 21, 2025 | $5.33 | $5.21 | $0.125 | 163,584.0 | +0.00% |
| Jul 18, 2025 | $5.35 | $5.21 | $0.14 | 141,825.0 | -1.70% |
| Jul 17, 2025 | $5.33 | $5.25 | $0.08 | 163,748.0 | +1.34% |
| Jul 16, 2025 | $5.25 | $5.13 | $0.125 | 145,241.0 | +2.75% |
| Jul 15, 2025 | $5.25 | $5.09 | $0.16 | 210,032.0 | -2.12% |
| Jul 14, 2025 | $5.23 | $5.09 | $0.14 | 160,120.0 | +1.56% |
| Jul 11, 2025 | $5.30 | $5.11 | $0.19 | 140,239.0 | -3.21% |
| Jul 10, 2025 | $5.37 | $5.22 | $0.145 | 135,913.0 | -1.31% |
| Jul 09, 2025 | $5.52 | $5.35 | $0.17 | 110,537.0 | -2.01% |
| Jul 08, 2025 | $5.54 | $5.41 | $0.135 | 174,766.0 | +1.30% |
| Jul 07, 2025 | $5.55 | $5.38 | $0.17 | 188,866.0 | -1.82% |
| Jul 03, 2025 | $5.60 | $5.46 | $0.14 | 135,807.0 | +1.48% |
| Jul 02, 2025 | $5.48 | $5.37 | $0.11 | 180,354.0 | -0.73% |
| Jul 01, 2025 | $5.53 | $5.38 | $0.15 | 179,450.0 | +0.55% |
| Jun 30, 2025 | $5.51 | $5.40 | $0.11 | 307,300.0 | -0.55% |
| Jun 27, 2025 | $5.53 | $5.41 | $0.125 | 1,363,565.0 | +0.18% |
| Jun 26, 2025 | $5.56 | $5.42 | $0.14 | 168,112.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $5.60 | $5.09 | $0.51 | 3,054,403.0 | -5.52% |
| 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% |
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% |
2.18%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):