ON24, Inc. Common Stock (ONTF)
4.6900
+0.0100 (0.21%)
NYSE · Last Trade: Apr 26th, 12:57 PM EDT
Historical Prices For ON24, Inc. Common Stock (ONTF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 4.62 | 4.72 | 4.60 | 4.69 | 53,887 | 4.69 |
| 4/24/2025 | 4.58 | 4.69 | 4.52 | 4.68 | 81,481 | 4.68 |
| 4/23/2025 | 4.75 | 4.76 | 4.53 | 4.56 | 85,719 | 4.56 |
| 4/22/2025 | 4.50 | 4.61 | 4.46 | 4.60 | 149,015 | 4.60 |
| 4/21/2025 | 4.46 | 4.46 | 4.35 | 4.46 | 114,750 | 4.46 |
| 4/17/2025 | 4.58 | 4.64 | 4.47 | 4.52 | 173,634 | 4.52 |
| 4/16/2025 | 4.62 | 4.62 | 4.51 | 4.60 | 130,135 | 4.60 |
| 4/15/2025 | 4.63 | 4.76 | 4.62 | 4.64 | 86,616 | 4.64 |
| 4/14/2025 | 4.82 | 4.84 | 4.63 | 4.67 | 108,561 | 4.67 |
| 4/11/2025 | 4.66 | 4.79 | 4.60 | 4.75 | 128,802 | 4.75 |
| 4/10/2025 | 4.75 | 4.77 | 4.52 | 4.68 | 144,088 | 4.68 |
| 4/09/2025 | 4.56 | 4.97 | 4.48 | 4.88 | 173,087 | 4.88 |
| 4/08/2025 | 4.90 | 4.90 | 4.48 | 4.61 | 168,352 | 4.61 |
| 4/07/2025 | 4.83 | 5.09 | 4.72 | 4.75 | 196,023 | 4.75 |
| 4/04/2025 | 4.80 | 5.04 | 4.78 | 4.98 | 233,983 | 4.98 |
| 4/03/2025 | 4.99 | 5.07 | 4.78 | 4.96 | 214,940 | 4.96 |
| 4/02/2025 | 5.16 | 5.29 | 5.15 | 5.25 | 103,030 | 5.25 |
| 4/01/2025 | 5.20 | 5.25 | 5.14 | 5.21 | 102,471 | 5.21 |
| 3/31/2025 | 5.27 | 5.30 | 5.15 | 5.20 | 206,938 | 5.20 |
| 3/28/2025 | 5.59 | 5.59 | 5.29 | 5.37 | 179,783 | 5.37 |
| 3/27/2025 | 5.59 | 5.62 | 5.53 | 5.59 | 121,088 | 5.59 |
| 3/26/2025 | 5.65 | 5.69 | 5.54 | 5.58 | 97,211 | 5.58 |
| 3/25/2025 | 5.63 | 5.69 | 5.61 | 5.66 | 92,789 | 5.66 |
| 3/24/2025 | 5.60 | 5.66 | 5.49 | 5.61 | 139,552 | 5.61 |
| 3/21/2025 | 5.30 | 5.51 | 5.22 | 5.48 | 255,614 | 5.48 |
| 3/20/2025 | 5.41 | 5.49 | 5.36 | 5.38 | 94,678 | 5.38 |
| 3/19/2025 | 5.52 | 5.54 | 5.42 | 5.50 | 170,447 | 5.50 |
| 3/18/2025 | 5.56 | 5.56 | 5.42 | 5.51 | 222,160 | 5.51 |
| 3/17/2025 | 5.79 | 5.84 | 5.57 | 5.58 | 128,782 | 5.58 |
| 3/14/2025 | 5.76 | 5.91 | 5.61 | 5.84 | 259,663 | 5.84 |
| 3/13/2025 | 5.70 | 5.71 | 5.58 | 5.60 | 191,688 | 5.60 |
| 3/12/2025 | 5.70 | 5.84 | 5.57 | 5.74 | 182,951 | 5.74 |
| 3/11/2025 | 5.58 | 5.74 | 5.50 | 5.65 | 243,140 | 5.65 |
| 3/10/2025 | 5.62 | 5.65 | 5.50 | 5.50 | 210,857 | 5.50 |
| 3/07/2025 | 5.74 | 5.85 | 5.65 | 5.74 | 180,187 | 5.74 |
| 3/06/2025 | 5.64 | 5.86 | 5.56 | 5.74 | 168,689 | 5.74 |
| 3/05/2025 | 5.57 | 5.68 | 5.45 | 5.66 | 225,031 | 5.66 |
| 3/04/2025 | 5.42 | 5.66 | 5.42 | 5.62 | 200,901 | 5.62 |
| 3/03/2025 | 5.56 | 5.68 | 5.40 | 5.50 | 329,967 | 5.50 |
| 2/28/2025 | 5.56 | 5.59 | 5.40 | 5.58 | 288,825 | 5.58 |
| 2/27/2025 | 5.77 | 5.78 | 5.50 | 5.56 | 225,660 | 5.56 |
| 2/26/2025 | 5.96 | 5.96 | 5.64 | 5.79 | 169,479 | 5.79 |
| 2/25/2025 | 6.10 | 6.10 | 5.96 | 6.04 | 135,459 | 6.04 |
| 2/24/2025 | 6.19 | 6.19 | 5.98 | 6.09 | 153,844 | 6.09 |
| 2/21/2025 | 6.43 | 6.43 | 6.09 | 6.11 | 113,377 | 6.11 |
| 2/20/2025 | 6.58 | 6.58 | 6.28 | 6.35 | 82,093 | 6.35 |
| 2/19/2025 | 6.82 | 6.88 | 6.63 | 6.64 | 77,902 | 6.64 |
| 2/18/2025 | 6.88 | 7.00 | 6.83 | 6.95 | 83,664 | 6.95 |
| 2/14/2025 | 6.92 | 7.00 | 6.91 | 6.91 | 50,023 | 6.91 |
| 2/13/2025 | 6.69 | 6.94 | 6.67 | 6.93 | 77,852 | 6.93 |
| 2/12/2025 | 6.60 | 6.73 | 6.60 | 6.67 | 85,835 | 6.67 |
| 2/11/2025 | 6.71 | 6.80 | 6.62 | 6.70 | 130,757 | 6.70 |
| 2/10/2025 | 6.99 | 6.99 | 6.74 | 6.78 | 108,780 | 6.78 |
| 2/07/2025 | 6.95 | 7.00 | 6.88 | 6.90 | 55,430 | 6.90 |
| 2/06/2025 | 7.03 | 7.04 | 6.96 | 6.97 | 50,958 | 6.97 |
| 2/05/2025 | 6.93 | 7.03 | 6.92 | 7.01 | 71,994 | 7.01 |
| 2/04/2025 | 6.85 | 6.98 | 6.84 | 6.89 | 73,425 | 6.89 |
| 2/03/2025 | 6.79 | 6.93 | 6.72 | 6.84 | 86,611 | 6.84 |
| 1/31/2025 | 6.90 | 7.02 | 6.83 | 6.89 | 144,951 | 6.89 |
| 1/30/2025 | 6.89 | 6.98 | 6.88 | 6.93 | 63,819 | 6.93 |
| 1/29/2025 | 6.87 | 6.96 | 6.80 | 6.88 | 76,859 | 6.88 |
| 1/28/2025 | 6.75 | 6.93 | 6.65 | 6.89 | 112,674 | 6.89 |
| 1/27/2025 | 6.57 | 6.82 | 6.51 | 6.69 | 100,408 | 6.69 |