ON24 (ONTF)
NYSE:ONTF
Time Period
1Y
Events
Historical Prices
Rows:
Apr 03, 2026
8.10
8.11
8.10
8.10
8.10
0.00%
0
0.00
Apr 02, 2026
8.10
8.11
8.10
8.10
8.10
0.00%
0
0.00
Apr 01, 2026
8.10
8.11
8.10
8.10
8.10
0.00%
0
0.00
Mar 31, 2026
8.10
8.11
8.10
8.10
8.10
+0.12%
1,009,503
1.96
Mar 30, 2026
8.10
8.10
8.09
8.09
8.09
-0.12%
896,412
1.65
Mar 27, 2026
8.09
8.10
8.09
8.10
8.10
0.00%
802,647
1.51
Mar 26, 2026
8.09
8.10
8.09
8.10
8.10
0.00%
603,381
1.15
Mar 25, 2026
8.10
8.10
8.09
8.10
8.10
0.00%
940,831
1.84
Mar 24, 2026
8.10
8.11
8.09
8.10
8.10
+0.37%
531,272
1.05
Mar 23, 2026
8.07
8.08
8.06
8.07
8.07
+0.12%
702,363
1.41
Mar 20, 2026
8.07
8.08
8.06
8.06
8.06
0.00%
692,639
1.41
Mar 19, 2026
8.04
8.08
8.04
8.06
8.06
+0.12%
489,388
1.01
Mar 18, 2026
8.05
8.08
8.05
8.05
8.05
-0.12%
489,681
1.02
Mar 17, 2026
8.05
8.07
8.05
8.06
8.06
+0.12%
517,305
1.08
Mar 16, 2026
8.03
8.06
8.03
8.05
8.05
+0.25%
587,329
1.25
Mar 13, 2026
8.03
8.04
8.02
8.03
8.03
0.00%
397,294
0.85
Mar 12, 2026
8.03
8.05
8.02
8.03
8.03
0.00%
334,996
0.72
Mar 11, 2026
8.03
8.05
8.03
8.03
8.03
0.00%
383,503
0.83
Mar 10, 2026
8.04
8.06
8.03
8.03
8.03
-0.37%
288,059
0.63
Mar 09, 2026
8.06
8.08
8.03
8.06
8.06
+0.37%
573,207
1.27
Mar 06, 2026
8.03
8.06
8.02
8.03
8.03
0.00%
836,308
1.90
Mar 05, 2026
8.03
8.07
8.03
8.03
8.03
+0.12%
677,839
1.56
Mar 04, 2026
8.03
8.07
8.02
8.02
8.02
-0.12%
781,882
1.85
Mar 03, 2026
8.01
8.04
8.01
8.03
8.03
+0.25%
964,710
2.34
Mar 02, 2026
8.00
8.03
8.00
8.01
8.01
0.00%
687,860
1.70
Feb 27, 2026
8.02
8.03
8.00
8.01
8.01
0.00%
523,300
1.32
Feb 26, 2026
7.98
8.03
7.98
8.01
8.01
-0.12%
691,028
1.78
Feb 25, 2026
7.95
8.04
7.95
8.02
8.02
+1.26%
592,751
1.55
Feb 24, 2026
7.91
7.94
7.91
7.92
7.92
+0.13%
667,363
1.73
Feb 23, 2026
7.97
7.98
7.91
7.91
7.91
-0.88%
638,607
1.68
Feb 20, 2026
7.97
8.00
7.95
7.98
7.98
0.00%
470,190
1.25
Feb 19, 2026
7.93
7.98
7.93
7.98
7.98
+0.63%
227,469
0.61
Feb 18, 2026
7.94
7.95
7.93
7.93
7.93
0.00%
266,787
0.71
Feb 17, 2026
7.94
7.97
7.93
7.93
7.93
+0.13%
637,637
1.74
Feb 16, 2026
7.95
7.97
7.92
7.92
7.92
0.00%
0
0.00
Feb 13, 2026
7.95
7.97
7.92
7.92
7.92
-0.13%
273,672
0.74
Feb 12, 2026
7.97
8.01
7.91
7.93
7.93
-0.38%
556,150
1.53
Feb 11, 2026
7.92
7.96
7.92
7.96
7.96
+0.63%
335,034
0.92
Feb 10, 2026
7.93
7.96
7.92
7.93
7.93
+0.25%
177,223
0.49
Feb 09, 2026
7.89
7.93
7.87
7.91
7.91
+0.25%
219,792
0.61
Feb 06, 2026
7.88
7.91
7.87
7.89
7.89
+0.51%
730,456
2.08
Feb 05, 2026
7.87
7.89
7.84
7.85
7.85
-0.25%
881,678
2.60
Feb 04, 2026
8.02
8.02
7.85
7.87
7.87
-1.75%
852,133
2.61
Feb 03, 2026
7.97
8.01
7.97
8.01
8.01
+0.50%
431,991
1.35
Feb 02, 2026
7.98
7.99
7.97
7.97
7.97
0.00%
304,913
0.96
Jan 30, 2026
7.97
7.98
7.97
7.97
7.97
-0.13%
293,338
0.93
Jan 29, 2026
7.97
7.99
7.97
7.98
7.98
0.00%
341,315
1.10
Jan 28, 2026
7.99
8.00
7.97
7.98
7.98
0.00%
265,419
0.86
Jan 27, 2026
8.00
8.00
7.97
7.98
7.98
+0.13%
257,123
0.84
Jan 26, 2026
8.00
8.00
7.97
7.97
7.97
0.00%
574,290
1.93
Rows: