Free Trial

ON24 (ONTF) Stock Chart & Stock Price History

→ Trump conviction scandal exposed (From Porter & Company) (Ad)
Free ONTF Stock Alerts
$5.94
-0.06 (-1.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

ON24 Stock Price Performance

5 Day
Performance
-3.73%
1 Month
Performance
-13.03%
3 Month
Performance
-13.03%
6 Month
Performance
-22.35%
Year-To-Date
Performance
-24.62%
1 Year
Performance
-23.45%
Receive ONTF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ON24 and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

ONTF Stock Chart for Saturday, June, 1, 2024

ONTF Chart by TradingView

ON24 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$6.00$5.94
-1.00%		$6.10$5.90168,443 shs$248.68 million
05/30/2024$6.11$6.00
-1.72%		$6.15$6.00159,168 shs$251.22 million
05/29/2024$6.04$6.11
+1.08%		$6.17$6.03212,282 shs$255.62 million
05/28/2024$6.17$6.04
-2.11%		$6.21$6.02203,992 shs$252.90 million
05/27/2024$6.17$6.17$6.26$6.15189,400 shs$258.34 million
05/24/2024$6.16$6.17
+0.24%		$6.26$6.15189,430 shs$258.34 million
05/23/2024$6.27$6.16
-1.83%		$6.29$6.10254,364 shs$257.71 million
05/22/2024$6.35$6.27
-1.26%		$6.48$6.26269,499 shs$262.53 million
05/21/2024$6.33$6.35
+0.32%		$6.41$6.23217,748 shs$265.84 million
05/20/2024$6.40$6.33
-1.09%		$6.45$6.29250,333 shs$265.04 million
05/17/2024$6.54$6.40
-2.14%		$6.54$6.35127,282 shs$267.97 million
05/16/2024$6.49$6.54
+0.85%		$6.58$6.42129,209 shs$273.80 million
05/15/2024$6.51$6.49
-0.38%		$6.58$6.40176,046 shs$271.53 million
05/14/2024$6.46$6.51
+0.77%		$6.62$6.48112,955 shs$272.57 million
05/13/2024$6.36$6.46
+1.57%		$6.55$6.43168,699 shs$270.48 million
05/10/2024$6.32$6.36
+0.63%		$6.44$6.23256,516 shs$265.83 million
05/09/2024$6.47$6.32
-2.32%		$6.57$6.31245,893 shs$264.16 million
05/08/2024$6.76$6.47
-4.36%		$6.54$6.11179,306 shs$270.43 million
05/07/2024$6.85$6.76
-1.31%		$6.83$6.72154,504 shs$282.77 million
05/06/2024$6.61$6.85
+3.63%		$6.91$6.62112,362 shs$286.50 million
05/03/2024$6.82$6.62
-2.93%		$7.02$6.58110,533 shs$276.92 million
05/02/2024$6.83$6.82
-0.15%		$6.89$6.7980,627 shs$285.28 million
05/01/2024$6.59$6.83
+3.64%		$6.98$6.63152,524 shs$285.67 million
04/30/2024$6.69$6.59
-1.49%		$6.68$6.58189,699 shs$275.66 million
04/29/2024$6.74$6.69
-0.74%		$6.84$6.67111,108 shs$279.84 million
04/26/2024$6.66$6.74
+1.13%		$6.77$6.6776,276 shs$280.65 million
04/25/2024$6.71$6.66
-0.75%		$6.66$6.50161,050 shs$277.52 million
04/24/2024$6.72$6.71
-0.07%		$6.74$6.6391,138 shs$279.61 million
04/23/2024$6.58$6.72
+2.05%		$6.78$6.60107,775 shs$279.81 million
04/22/2024$6.63$6.58
-0.75%		$6.69$6.55135,977 shs$274.22 million
04/19/2024$6.63$6.63
+0.08%		$6.66$6.57118,138 shs$276.27 million
04/18/2024$6.72$6.63
-1.41%		$6.82$6.61149,954 shs$276.06 million
04/17/2024$6.76$6.72
-0.59%		$6.87$6.71104,581 shs$280.05 million
04/16/2024$6.75$6.76
+0.15%		$6.79$6.61229,962 shs$281.69 million
04/15/2024$6.99$6.75
-3.43%		$6.99$6.75113,524 shs$281.27 million
04/12/2024$7.19$6.99
-2.78%		$7.11$6.97151,606 shs$291.27 million
04/11/2024$6.97$7.19
+3.16%		$7.19$6.96137,856 shs$299.61 million
04/10/2024$7.28$6.97
-4.26%		$7.10$6.89161,788 shs$290.44 million
04/09/2024$7.08$7.28
+2.82%		$7.29$7.11169,968 shs$303.36 million
04/08/2024$6.95$7.08
+1.87%		$7.14$6.99129,185 shs$295.05 million
“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)

NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.

A new breakthrough tech could add up to $20 trillion to the U.S. economy.
04/05/2024$7.07$6.95
-1.70%		$7.11$6.91151,903 shs$289.61 million
04/04/2024$6.90$7.07
+2.46%		$7.19$7.01172,612 shs$294.61 million
04/03/2024$6.90$6.90$6.96$6.79184,053 shs$287.55 million
04/02/2024$7.21$6.90
-4.30%		$7.06$6.80210,708 shs$287.52 million
04/01/2024$7.14$7.21
+0.98%		$7.25$7.09333,756 shs$300.44 million
03/29/2024$7.14$7.14$7.38$7.13153,273 shs$297.52 million
03/28/2024$7.16$7.14
-0.28%		$7.38$7.13153,263 shs$297.55 million
03/27/2024$6.89$7.16
+3.92%		$7.17$6.96135,852 shs$298.36 million
03/26/2024$6.86$6.89
+0.44%		$6.97$6.88167,950 shs$287.11 million
03/25/2024$6.89$6.86
-0.44%		$6.95$6.8285,067 shs$285.86 million
03/22/2024$6.98$6.89
-1.29%		$7.01$6.89107,373 shs$287.11 million
03/21/2024$6.88$6.98
+1.45%		$7.06$6.95152,285 shs$290.86 million
03/20/2024$6.80$6.88
+1.18%		$6.90$6.64172,738 shs$286.69 million
03/19/2024$6.75$6.80
+0.74%		$6.85$6.68168,825 shs$283.36 million
03/18/2024$6.67$6.75
+1.20%		$6.83$6.61182,503 shs$280.13 million
03/15/2024$6.55$6.67
+1.83%		$6.67$6.52519,290 shs$276.81 million
03/14/2024$6.63$6.55
-1.13%		$6.60$6.49129,542 shs$271.83 million
03/13/2024$6.61$6.63
+0.23%		$6.69$6.57219,083 shs$274.94 million
03/12/2024$6.64$6.61
-0.45%		$6.71$6.57251,963 shs$274.32 million
03/11/2024$6.79$6.64
-2.21%		$6.81$6.61139,428 shs$275.56 million
03/08/2024$6.75$6.79
+0.59%		$6.97$6.79174,266 shs$281.79 million
03/07/2024$6.69$6.75
+0.90%		$6.79$6.69142,896 shs$280.13 million
03/06/2024$6.64$6.69
+0.75%		$6.75$6.58211,374 shs$277.64 million
03/05/2024$6.85$6.64
-2.99%		$6.80$6.62268,054 shs$275.56 million
03/04/2024$6.83$6.85
+0.22%		$6.94$6.77232,808 shs$284.07 million
03/01/2024$7.02$6.83
-2.71%		$7.01$6.80379,708 shs$283.45 million
02/29/2024$6.95$7.02
+1.08%		$7.06$6.91324,054 shs$291.34 million

Related Companies:
This page (NYSE:ONTF) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits