Get the Stockscreener App
5.95
2.06%
0.12
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 December 05, 2025, is $5.95.
- 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 36.72% to $5.95 now.
- The 52-week high stock price for ONTF is $7.035, representing a 18.24% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for ONTF is $4.352, indicating a -26.86% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $5.96 | $5.78 | $0.1789 | 140,716.0 | +2.06% |
| Dec 04, 2025 | $5.95 | $5.79 | $0.16 | 185,539.0 | -1.35% |
| Dec 03, 2025 | $5.91 | $5.57 | $0.34 | 156,578.0 | +4.60% |
| Dec 02, 2025 | $5.71 | $5.61 | $0.10 | 229,724.0 | -0.35% |
| Dec 01, 2025 | $5.76 | $5.59 | $0.175 | 218,606.0 | +0.18% |
| Nov 28, 2025 | $5.75 | $5.59 | $0.155 | 83,393.0 | +1.43% |
| Nov 26, 2025 | $5.64 | $5.53 | $0.11 | 144,655.0 | -0.18% |
| Nov 25, 2025 | $5.67 | $5.42 | $0.245 | 148,381.0 | +4.29% |
| Nov 24, 2025 | $5.42 | $5.21 | $0.215 | 917,692.0 | -1.47% |
| Nov 21, 2025 | $5.54 | $5.22 | $0.32 | 269,105.0 | +4.62% |
| Nov 20, 2025 | $5.39 | $5.19 | $0.20 | 203,548.0 | -0.19% |
| Nov 19, 2025 | $5.36 | $5.20 | $0.155 | 190,583.0 | -1.33% |
| Nov 18, 2025 | $5.42 | $5.27 | $0.155 | 174,759.0 | -1.49% |
| Nov 17, 2025 | $5.59 | $5.29 | $0.30 | 206,118.0 | -4.29% |
| Nov 14, 2025 | $5.66 | $5.51 | $0.15 | 207,087.0 | -1.58% |
| Nov 13, 2025 | $5.69 | $5.49 | $0.205 | 222,805.0 | +1.25% |
| Nov 12, 2025 | $5.71 | $5.53 | $0.1765 | 205,542.0 | -1.23% |
| Nov 11, 2025 | $5.92 | $5.45 | $0.4671 | 327,865.0 | +13.57% |
| Nov 10, 2025 | $5.10 | $4.98 | $0.12 | 152,808.0 | +1.42% |
| Nov 07, 2025 | $5.03 | $4.91 | $0.115 | 93,612.0 | -1.79% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $5.96 | $5.57 | $0.39 | 1,071,879.0 | +5.12% |
| 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% |
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% |
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):