Skip to main content
ON24, Inc. (ONTF)
Apr 1, 2026 - ONTF was delisted (reason: merged with Cvent Atlanta)
0.00
0.00 (0.00%)
Inactive · Last trade price on Apr 1, 2026

ON24, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20268.108.118.108.108.100.12%1,009,500
Mar 30, 20268.108.108.098.098.09-0.12%896,387
Mar 27, 20268.098.108.098.108.10-802,647
Mar 26, 20268.098.108.098.108.10-603,381
Mar 25, 20268.108.108.098.108.10-940,841
Mar 24, 20268.108.118.098.108.100.37%530,772
Mar 23, 20268.078.088.068.078.070.12%701,711
Mar 20, 20268.078.088.068.068.06-662,454
Mar 19, 20268.048.088.048.068.060.12%489,388
Mar 18, 20268.058.088.058.058.05-0.12%489,681
Mar 17, 20268.058.078.058.068.060.12%517,305
Mar 16, 20268.038.068.038.058.050.25%587,329
Mar 13, 20268.038.048.028.038.03-397,294
Mar 12, 20268.038.058.028.038.03-334,996
Mar 11, 20268.038.058.038.038.03-383,703
Mar 10, 20268.048.068.038.038.03-0.37%288,059
Mar 9, 20268.068.088.038.068.060.37%573,207
Mar 6, 20268.038.068.028.038.03-836,308
Mar 5, 20268.038.078.038.038.030.12%677,836
Mar 4, 20268.038.078.028.028.02-0.12%781,547
Mar 3, 20268.018.048.018.038.030.25%964,710
Mar 2, 20268.008.038.008.018.01-687,860
Feb 27, 20268.028.038.008.018.01-523,192
Feb 26, 20267.988.037.988.018.01-0.12%691,008
Feb 25, 20267.958.047.958.028.021.26%592,485
Feb 24, 20267.917.947.917.927.920.13%667,363
Feb 23, 20267.977.987.917.917.91-0.88%627,848
Feb 20, 20267.978.007.957.987.98-431,780
Feb 19, 20267.937.987.937.987.980.63%227,469
Feb 18, 20267.947.957.937.937.93-266,465
Feb 17, 20267.947.977.937.937.930.13%637,637
Feb 13, 20267.957.977.927.927.92-0.13%273,172
Feb 12, 20267.978.017.917.937.93-0.38%556,150
Feb 11, 20267.927.967.927.967.960.38%335,034
Feb 10, 20267.937.967.927.937.930.25%177,223
Feb 9, 20267.897.937.877.917.910.25%219,719
Feb 6, 20267.887.917.877.897.890.51%730,451
Feb 5, 20267.877.897.847.857.85-0.25%881,678
Feb 4, 20268.028.027.857.877.87-1.75%851,760
Feb 3, 20267.978.017.978.018.010.50%431,991
Feb 2, 20267.987.997.977.977.97-304,913
Jan 30, 20267.977.987.977.977.97-0.13%292,849
Jan 29, 20267.977.997.977.987.98-340,917
Jan 28, 20267.998.007.977.987.98-265,419
Jan 27, 20268.008.007.977.987.980.13%257,123
Jan 26, 20268.008.007.977.977.97-574,285
Jan 23, 20267.987.997.977.977.97-584,554
Jan 22, 20268.058.077.977.977.97-0.50%347,605
Jan 21, 20267.998.057.998.018.010.25%458,070
Jan 20, 20267.968.007.967.997.990.38%393,611
Jan 16, 20267.977.987.967.967.96-0.13%288,771
Jan 15, 20267.988.007.967.977.97-330,277
Jan 14, 20267.968.007.967.977.970.13%337,236
Jan 13, 20267.987.987.967.967.96-0.13%316,950
Jan 12, 20267.967.987.957.977.970.13%307,932
Jan 9, 20267.977.987.957.967.96-945,097
Jan 8, 20267.977.987.957.967.96-670,877
Jan 7, 20267.977.987.967.967.96-0.13%466,778
Jan 6, 20267.977.997.967.977.97-0.25%776,085
Jan 5, 20267.968.007.967.997.990.38%541,614
Jan 2, 20267.967.987.957.967.96-643,727
Dec 31, 20258.038.057.967.967.96-1.24%608,474
Dec 30, 20257.988.107.968.068.0637.54%2,637,995
Dec 29, 20255.805.905.805.865.860.51%143,610
Dec 26, 20255.785.865.775.835.830.34%166,639
Dec 24, 20255.775.855.755.815.810.69%61,151
Dec 23, 20255.815.885.725.775.77-1.03%173,434
Dec 22, 20255.805.975.805.835.830.69%189,826
Dec 19, 20255.815.845.695.795.79-0.34%292,049
Dec 18, 20255.785.875.755.815.811.40%148,173
Dec 17, 20255.875.935.705.735.73-2.39%222,668
Dec 16, 20255.795.905.795.875.871.21%215,629
Dec 15, 20255.935.995.785.805.80-2.19%213,229
Dec 12, 20256.086.105.935.935.93-2.15%158,845
Dec 11, 20255.976.095.926.066.061.17%123,226
Dec 10, 20256.046.135.995.995.99-1.16%170,280
Dec 9, 20256.016.105.986.066.06-157,644
Dec 8, 20256.006.115.956.066.061.85%154,654
Dec 5, 20255.815.965.785.955.952.06%140,716
Dec 4, 20255.845.955.795.835.83-1.35%185,539
Dec 3, 20255.645.915.575.915.914.60%156,580
Dec 2, 20255.705.715.615.655.65-0.35%229,724
Dec 1, 20255.635.775.595.675.670.18%218,606
Nov 28, 20255.595.755.595.665.661.43%83,393
Nov 26, 20255.535.645.535.585.58-0.18%144,655
Nov 25, 20255.425.675.425.595.594.29%148,387
Nov 24, 20255.405.435.215.365.36-1.47%917,693
Nov 21, 20255.225.545.225.445.444.62%269,105
Nov 20, 20255.315.395.195.205.20-0.19%203,548
Nov 19, 20255.275.365.205.215.21-1.33%190,589
Nov 18, 20255.345.435.275.285.28-1.49%174,779
Nov 17, 20255.545.595.295.365.36-4.29%206,121
Nov 14, 20255.585.665.515.605.60-1.58%207,087
Nov 13, 20255.545.695.495.695.691.25%222,864
Nov 12, 20255.655.715.535.625.62-1.23%205,544
Nov 11, 20255.455.925.455.695.6913.57%328,025
Nov 10, 20255.005.104.985.015.011.42%153,549
Nov 7, 20255.005.034.914.944.94-1.79%108,999
Nov 6, 20255.375.375.025.035.03-5.81%110,606
Nov 5, 20255.305.345.215.345.341.71%70,047