ON24 Inc (ONTF) Historical Stock Data
5.92 ↑0.05 (0.85%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ONTF is down -0.32% a day on average. There have been 14 days where ON24 Inc closed green and 16 days where ONTF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 5.93 | 5.92 | ↓$0.01 (-0.17%) | 5.91 | 5.99 | 84.59K |
| 2024-09-11 | 5.84 | 5.87 | ↑$0.03 (0.51%) | 5.75 | 5.91 | 128.99K |
| 2024-09-10 | 5.88 | 5.92 | ↑$0.04 (0.68%) | 5.71 | 5.92 | 121.77K |
| 2024-09-09 | 5.90 | 5.84 | ↓$0.06 (-1.02%) | 5.84 | 6.03 | 115.63K |
| 2024-09-06 | 6.16 | 5.91 | ↓$0.25 (-4.06%) | 5.90 | 6.20 | 103.85K |
| 2024-09-05 | 6.18 | 6.15 | ↓$0.03 (-0.49%) | 6.12 | 6.22 | 96.29K |
| 2024-09-04 | 6.26 | 6.19 | ↓$0.07 (-1.12%) | 6.15 | 6.31 | 140.62K |
| 2024-09-03 | 6.37 | 6.31 | ↓$0.06 (-0.94%) | 6.30 | 6.60 | 177.76K |
| 2024-08-30 | 6.48 | 6.45 | ↓$0.03 (-0.46%) | 6.41 | 6.51 | 156.72K |
| 2024-08-29 | 6.33 | 6.45 | ↑$0.12 (1.90%) | 6.31 | 6.55 | 105.74K |
| 2024-08-28 | 6.38 | 6.26 | ↓$0.12 (-1.88%) | 6.26 | 6.47 | 90.03K |
| 2024-08-27 | 6.36 | 6.43 | ↑$0.07 (1.10%) | 6.36 | 6.50 | 68.04K |
| 2024-08-26 | 6.48 | 6.43 | ↓$0.05 (-0.77%) | 6.43 | 6.55 | 116.91K |
| 2024-08-23 | 6.25 | 6.42 | ↑$0.17 (2.72%) | 6.24 | 6.48 | 102.16K |
| 2024-08-21 | 6.24 | 6.33 | ↑$0.09 (1.44%) | 6.23 | 6.39 | 99.84K |
| 2024-08-20 | 6.37 | 6.22 | ↓$0.15 (-2.35%) | 6.22 | 6.45 | 110.52K |
| 2024-08-19 | 6.20 | 6.37 | ↑$0.17 (2.74%) | 6.20 | 6.38 | 97.28K |
| 2024-08-16 | 6.15 | 6.22 | ↑$0.07 (1.14%) | 6.09 | 6.24 | 117.12K |
| 2024-08-15 | 6.28 | 6.17 | ↓$0.11 (-1.75%) | 6.16 | 6.30 | 140.18K |
| 2024-08-14 | 6.19 | 6.12 | ↓$0.07 (-1.13%) | 6.11 | 6.25 | 106.12K |
| 2024-08-13 | 6.06 | 6.21 | ↑$0.15 (2.48%) | 6.06 | 6.25 | 131.81K |
| 2024-08-12 | 6.04 | 6.01 | ↓$0.03 (-0.50%) | 5.92 | 6.08 | 195.10K |
| 2024-08-09 | 5.86 | 6.12 | ↑$0.26 (4.44%) | 5.82 | 6.15 | 185.53K |
| 2024-08-08 | 5.79 | 5.88 | ↑$0.09 (1.55%) | 5.78 | 6.00 | 260.06K |
| 2024-08-07 | 6.39 | 5.72 | ↓$0.67 (-10.49%) | 5.70 | 6.41 | 205.87K |
| 2024-08-06 | 5.80 | 5.81 | ↑$0.01 (0.17%) | 5.74 | 5.86 | 150.34K |
| 2024-08-05 | 5.70 | 5.83 | ↑$0.13 (2.28%) | 5.64 | 5.85 | 192.79K |
| 2024-08-02 | 5.95 | 5.99 | ↑$0.04 (0.67%) | 5.89 | 6.00 | 157.57K |
| 2024-08-01 | 6.57 | 6.19 | ↓$0.38 (-5.78%) | 6.14 | 6.57 | 168.11K |
| 2024-07-31 | 6.60 | 6.57 | ↓$0.03 (-0.45%) | 6.55 | 6.71 | 112.76K |
Create an account or log in to view more rows.
$ONTF Stair stepping nicely
$ONTF lets see if it can hold the line
$ONTF keep it going
$ONTF get ready bears and bulls
$ONTF Buy the dip
$ONTF shaking weak hands that’s all
$ONTF all in
$ONTF more shorts the better idc
$ONTF I'm friggin bored. Just give us our money already
$ONTF prepare your cash to buy dip