ON24, Inc.ONTFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $7.97 | $7.98 | $7.97 | $7.97 | 293,338 |
| 1/29/2026 | $7.97 | $7.99 | $7.97 | $7.98 | 341,315 |
| 1/28/2026 | $7.99 | $8.00 | $7.97 | $7.98 | 265,419 |
| 1/27/2026 | $8.00 | $8.00 | $7.97 | $7.98 | 257,123 |
| 1/26/2026 | $8.00 | $8.00 | $7.97 | $7.97 | 574,300 |
| 1/23/2026 | $7.98 | $7.99 | $7.97 | $7.97 | 584,554 |
| 1/22/2026 | $8.05 | $8.07 | $7.97 | $7.97 | 347,605 |
| 1/21/2026 | $7.99 | $8.05 | $7.99 | $8.01 | 458,100 |
| 1/20/2026 | $7.96 | $8.00 | $7.96 | $7.99 | 394,148 |
| 1/16/2026 | $7.97 | $7.98 | $7.96 | $7.96 | 288,800 |
| 1/15/2026 | $7.98 | $8.00 | $7.96 | $7.97 | 330,300 |
| 1/14/2026 | $7.96 | $8.00 | $7.96 | $7.97 | 337,236 |
| 1/13/2026 | $7.98 | $7.98 | $7.96 | $7.96 | 317,000 |
| 1/12/2026 | $7.96 | $7.98 | $7.95 | $7.97 | 370,600 |
| 1/9/2026 | $7.97 | $7.98 | $7.95 | $7.96 | 945,100 |
| 1/8/2026 | $7.97 | $7.98 | $7.95 | $7.96 | 671,045 |
| 1/7/2026 | $7.97 | $7.98 | $7.96 | $7.96 | 466,800 |
| 1/6/2026 | $7.97 | $7.99 | $7.96 | $7.97 | 776,100 |
| 1/5/2026 | $7.96 | $8.00 | $7.96 | $7.99 | 541,614 |
| 1/2/2026 | $7.96 | $7.98 | $7.95 | $7.96 | 649,604 |
| 12/31/2025 | $8.03 | $8.05 | $7.96 | $7.96 | 608,617 |
| 12/30/2025 | $7.98 | $8.10 | $7.96 | $8.06 | 2.65M |
| 12/29/2025 | $5.80 | $5.90 | $5.80 | $5.86 | 143,610 |
| 12/26/2025 | $5.78 | $5.86 | $5.77 | $5.83 | 166,649 |
| 12/24/2025 | $5.77 | $5.85 | $5.75 | $5.81 | 61,200 |
| 12/23/2025 | $5.81 | $5.88 | $5.72 | $5.77 | 173,434 |
| 12/22/2025 | $5.80 | $5.97 | $5.80 | $5.83 | 189,826 |
| 12/19/2025 | $5.81 | $5.84 | $5.69 | $5.79 | 296,700 |
| 12/18/2025 | $5.78 | $5.87 | $5.75 | $5.81 | 148,200 |
| 12/17/2025 | $5.87 | $5.93 | $5.70 | $5.73 | 222,700 |
| 12/16/2025 | $5.79 | $5.90 | $5.79 | $5.87 | 215,629 |
| 12/15/2025 | $5.93 | $5.99 | $5.78 | $5.80 | 213,229 |
| 12/12/2025 | $6.08 | $6.10 | $5.93 | $5.93 | 158,845 |
| 12/11/2025 | $5.97 | $6.09 | $5.92 | $6.06 | 123,226 |
| 12/10/2025 | $6.04 | $6.13 | $5.99 | $5.99 | 170,300 |
| 12/9/2025 | $6.01 | $6.10 | $5.98 | $6.06 | 157,644 |
| 12/8/2025 | $6.00 | $6.11 | $5.95 | $6.06 | 154,654 |
| 12/5/2025 | $5.81 | $5.96 | $5.78 | $5.95 | 140,716 |
| 12/4/2025 | $5.84 | $5.95 | $5.79 | $5.83 | 185,539 |
| 12/3/2025 | $5.64 | $5.91 | $5.57 | $5.91 | 156,600 |
| 12/2/2025 | $5.70 | $5.71 | $5.61 | $5.65 | 229,724 |
| 12/1/2025 | $5.63 | $5.77 | $5.59 | $5.67 | 218,606 |
| 11/28/2025 | $5.59 | $5.75 | $5.59 | $5.66 | 83,400 |
| 11/26/2025 | $5.53 | $5.64 | $5.53 | $5.58 | 144,700 |
| 11/25/2025 | $5.42 | $5.67 | $5.42 | $5.59 | 148,400 |
| 11/24/2025 | $5.40 | $5.43 | $5.21 | $5.36 | 917,700 |
| 11/21/2025 | $5.22 | $5.54 | $5.22 | $5.44 | 269,105 |
| 11/20/2025 | $5.31 | $5.39 | $5.19 | $5.20 | 203,548 |
| 11/19/2025 | $5.27 | $5.36 | $5.20 | $5.21 | 190,600 |
| 11/18/2025 | $5.34 | $5.43 | $5.27 | $5.28 | 174,800 |
| 11/17/2025 | $5.54 | $5.59 | $5.29 | $5.36 | 206,121 |
| 11/14/2025 | $5.58 | $5.66 | $5.51 | $5.60 | 207,100 |
| 11/13/2025 | $5.54 | $5.69 | $5.49 | $5.69 | 222,900 |
| 11/12/2025 | $5.65 | $5.71 | $5.53 | $5.62 | 205,544 |
| 11/11/2025 | $5.45 | $5.92 | $5.45 | $5.69 | 328,025 |
| 11/10/2025 | $5.00 | $5.10 | $4.98 | $5.01 | 153,549 |
| 11/7/2025 | $5.00 | $5.03 | $4.91 | $4.94 | 109,000 |
| 11/6/2025 | $5.37 | $5.37 | $5.02 | $5.03 | 110,606 |
| 11/5/2025 | $5.30 | $5.34 | $5.21 | $5.34 | 70,047 |
| 11/4/2025 | $5.34 | $5.41 | $5.21 | $5.25 | 61,300 |
| 11/3/2025 | $5.57 | $5.57 | $5.41 | $5.42 | 102,900 |