Education
About Us
Working with TipRanks
Follow Us
On24, Inc. (ONTF)
NYSE:ONTF
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
7.97
7.98
7.96
7.96
7.96
-0.13%
288,771
1.05
Jan 15, 2026
7.98
8.00
7.96
7.97
7.97
0.00%
330,287
1.21
Jan 14, 2026
7.96
8.00
7.96
7.97
7.97
+0.13%
337,236
1.25
Jan 13, 2026
7.98
7.98
7.96
7.96
7.96
-0.13%
316,952
1.19
Jan 12, 2026
7.96
7.98
7.95
7.97
7.97
+0.13%
370,588
1.42
Jan 09, 2026
7.97
7.98
7.95
7.96
7.96
0.00%
945,097
3.81
Jan 08, 2026
7.97
7.98
7.95
7.96
7.96
0.00%
671,045
2.81
Jan 07, 2026
7.97
7.98
7.96
7.96
7.96
-0.13%
466,791
2.00
Jan 06, 2026
7.97
7.99
7.96
7.97
7.97
-0.25%
776,085
3.49
Jan 05, 2026
7.96
8.00
7.96
7.99
7.99
+0.38%
541,614
2.51
Jan 02, 2026
7.96
7.98
7.95
7.96
7.96
0.00%
649,604
3.14
Dec 31, 2025
8.03
8.05
7.96
7.96
7.96
-1.24%
608,617
3.05
Dec 30, 2025
7.98
8.10
7.96
8.06
8.06
+37.54%
2,652,154
16.60
Dec 29, 2025
5.80
5.90
5.80
5.86
5.86
+0.51%
143,610
0.90
Dec 26, 2025
5.78
5.86
5.77
5.83
5.83
+0.34%
166,649
1.05
Dec 24, 2025
5.77
5.85
5.75
5.81
5.81
+0.69%
61,151
0.39
Dec 23, 2025
5.81
5.88
5.72
5.77
5.77
-1.03%
173,434
1.10
Dec 22, 2025
5.80
5.97
5.80
5.83
5.83
+0.69%
189,826
1.21
Dec 19, 2025
5.81
5.84
5.69
5.79
5.79
-0.34%
296,694
1.92
Dec 18, 2025
5.78
5.87
5.75
5.81
5.81
+1.40%
148,173
0.94
Dec 17, 2025
5.87
5.93
5.70
5.73
5.73
-2.39%
222,668
1.43
Dec 16, 2025
5.79
5.90
5.79
5.87
5.87
+1.21%
215,629
1.39
Dec 15, 2025
5.93
5.99
5.78
5.80
5.80
-2.19%
213,229
1.38
Dec 12, 2025
6.08
6.10
5.93
5.93
5.93
-2.15%
158,845
1.03
Dec 11, 2025
5.97
6.09
5.92
6.06
6.06
+1.17%
123,226
0.80
Dec 10, 2025
6.04
6.13
5.99
5.99
5.99
-1.16%
170,280
1.11
Dec 09, 2025
6.01
6.10
5.98
6.06
6.06
0.00%
157,644
1.03
Dec 08, 2025
6.00
6.11
5.95
6.06
6.06
+1.85%
154,654
1.01
Dec 05, 2025
5.81
5.96
5.78
5.95
5.95
+2.06%
140,716
0.91
Dec 04, 2025
5.84
5.95
5.79
5.83
5.83
-1.35%
185,539
1.21
Dec 03, 2025
5.64
5.91
5.57
5.91
5.91
+4.60%
156,580
1.02
Dec 02, 2025
5.70
5.71
5.61
5.65
5.65
-0.35%
229,724
1.51
Dec 01, 2025
5.63
5.77
5.59
5.67
5.67
+0.18%
218,606
1.44
Nov 28, 2025
5.59
5.75
5.59
5.66
5.66
+1.43%
83,393
0.55
Nov 26, 2025
5.53
5.64
5.53
5.58
5.58
-0.18%
144,655
0.95
Nov 25, 2025
5.42
5.67
5.42
5.59
5.59
+4.29%
148,387
0.98
Nov 24, 2025
5.40
5.43
5.21
5.36
5.36
-1.47%
917,693
6.59
Nov 21, 2025
5.22
5.54
5.22
5.44
5.44
+4.62%
269,105
1.97
Nov 20, 2025
5.31
5.39
5.19
5.20
5.20
-0.19%
203,548
1.47
Nov 19, 2025
5.27
5.36
5.20
5.21
5.21
-1.33%
190,589
1.39
Nov 18, 2025
5.34
5.43
5.27
5.28
5.28
-1.49%
174,779
1.29
Nov 17, 2025
5.54
5.59
5.29
5.36
5.36
-4.29%
206,121
1.53
Nov 14, 2025
5.58
5.66
5.51
5.60
5.60
-1.58%
207,087
1.56
Nov 13, 2025
5.54
5.69
5.49
5.69
5.69
+1.25%
222,864
1.69
Nov 12, 2025
5.65
5.71
5.53
5.62
5.62
-1.23%
205,544
1.58
Nov 11, 2025
5.45
5.92
5.45
5.69
5.69
+13.57%
328,025
2.57
Nov 10, 2025
5.00
5.10
4.98
5.01
5.01
+1.42%
153,549
1.19
Nov 07, 2025
5.00
5.03
4.91
4.94
4.94
-1.79%
108,999
0.83
Nov 06, 2025
5.37
5.37
5.02
5.03
5.03
-5.81%
110,606
0.83
Nov 05, 2025
5.30
5.34
5.21
5.34
5.34
+1.71%
70,047
0.52
Rows: