ON24, Inc. Common Stock (ONTF)
6.9300
0.00 (0.00%)
On24 Inc is a leading provider of digital engagement solutions that help organizations create and deliver impactful online experiences
The company specializes in virtual events, webinars, and multimedia content, enabling businesses to connect with their audiences in innovative ways. By offering a comprehensive platform that includes robust analytics and interactive features, On24 empowers companies to engage participants, gather valuable insights, and enhance their marketing strategies in the digital landscape. Their solutions cater to a variety of industries, supporting marketing, lead generation, and customer education initiatives to foster meaningful connections and drive business growth.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 6.89 | 6.98 | 6.88 | 6.93 | 63,819 | 6.93 |
| 1/29/2025 | 6.87 | 6.96 | 6.80 | 6.88 | 76,859 | 6.88 |
| 1/28/2025 | 6.75 | 6.93 | 6.65 | 6.89 | 112,674 | 6.89 |
| 1/27/2025 | 6.57 | 6.82 | 6.51 | 6.69 | 100,408 | 6.69 |
| 1/24/2025 | 6.55 | 6.69 | 6.47 | 6.60 | 84,817 | 6.60 |
| 1/23/2025 | 6.44 | 6.56 | 6.44 | 6.56 | 78,646 | 6.56 |
| 1/22/2025 | 6.46 | 6.55 | 6.46 | 6.50 | 76,229 | 6.50 |
| 1/21/2025 | 6.49 | 6.55 | 6.44 | 6.47 | 113,559 | 6.47 |
| 1/17/2025 | 6.50 | 6.52 | 6.38 | 6.44 | 125,109 | 6.44 |
| 1/16/2025 | 6.43 | 6.49 | 6.41 | 6.45 | 81,484 | 6.45 |
| 1/15/2025 | 6.35 | 6.50 | 6.29 | 6.44 | 91,464 | 6.44 |
| 1/14/2025 | 6.20 | 6.33 | 6.19 | 6.32 | 85,765 | 6.32 |
| 1/13/2025 | 6.13 | 6.25 | 6.09 | 6.19 | 121,754 | 6.19 |
| 1/10/2025 | 6.46 | 6.46 | 6.22 | 6.23 | 96,742 | 6.23 |
| 1/08/2025 | 6.51 | 6.63 | 6.51 | 6.56 | 87,196 | 6.56 |
| 1/07/2025 | 6.66 | 6.70 | 6.53 | 6.58 | 120,984 | 6.58 |
| 1/06/2025 | 6.58 | 6.77 | 6.57 | 6.64 | 142,449 | 6.64 |
| 1/03/2025 | 6.53 | 6.64 | 6.52 | 6.59 | 94,303 | 6.59 |
| 1/02/2025 | 6.54 | 6.59 | 6.47 | 6.50 | 90,460 | 6.50 |
| 12/31/2024 | 6.48 | 0.00 | 6.48 | 6.46 | 0 | 6.46 |
| 12/30/2024 | 6.42 | 6.54 | 6.36 | 6.48 | 56,420 | 6.48 |
| 12/27/2024 | 6.61 | 6.65 | 6.47 | 6.50 | 94,335 | 6.50 |
| 12/26/2024 | 6.64 | 6.70 | 6.60 | 6.63 | 101,948 | 6.63 |
| 12/24/2024 | 6.46 | 6.71 | 6.46 | 6.69 | 78,940 | 6.69 |
| 12/23/2024 | 6.47 | 6.59 | 6.45 | 6.49 | 81,719 | 6.49 |
| 12/20/2024 | 6.34 | 6.62 | 6.24 | 6.47 | 432,267 | 6.47 |
| 12/19/2024 | 6.54 | 6.66 | 6.45 | 6.53 | 82,418 | 6.53 |
| 12/18/2024 | 6.70 | 6.85 | 6.45 | 6.51 | 194,739 | 6.51 |
| 12/17/2024 | 6.89 | 6.89 | 6.51 | 6.68 | 276,015 | 6.68 |
| 12/16/2024 | 6.90 | 7.01 | 6.89 | 6.94 | 96,789 | 6.94 |
| 12/13/2024 | 6.97 | 6.97 | 6.82 | 6.91 | 72,995 | 6.91 |
| 12/12/2024 | 6.94 | 7.01 | 6.92 | 6.97 | 123,772 | 6.97 |
| 12/11/2024 | 6.91 | 7.00 | 6.88 | 6.98 | 96,327 | 6.98 |
| 12/10/2024 | 6.77 | 7.00 | 6.76 | 6.93 | 135,952 | 6.93 |
| 12/09/2024 | 6.65 | 6.84 | 6.65 | 6.80 | 106,072 | 6.80 |
| 12/06/2024 | 6.52 | 6.74 | 6.52 | 6.63 | 152,800 | 6.63 |
| 12/05/2024 | 6.62 | 6.62 | 6.50 | 6.57 | 154,164 | 6.57 |
| 12/04/2024 | 6.67 | 6.77 | 6.62 | 6.65 | 230,399 | 6.65 |
| 12/03/2024 | 6.51 | 6.65 | 6.50 | 6.60 | 130,575 | 6.60 |
| 12/02/2024 | 6.61 | 6.68 | 6.59 | 6.60 | 148,791 | 6.60 |
| 11/29/2024 | 6.59 | 6.69 | 6.59 | 6.61 | 73,918 | 6.61 |
| 11/27/2024 | 6.40 | 6.62 | 6.40 | 6.58 | 62,847 | 6.58 |
| 11/26/2024 | 6.61 | 6.61 | 6.38 | 6.41 | 167,810 | 6.41 |
| 11/25/2024 | 6.44 | 6.72 | 6.41 | 6.61 | 188,333 | 6.61 |
| 11/22/2024 | 6.43 | 6.50 | 6.37 | 6.43 | 122,162 | 6.43 |
| 11/21/2024 | 6.25 | 6.47 | 6.25 | 6.43 | 88,466 | 6.43 |
| 11/20/2024 | 6.33 | 6.37 | 6.24 | 6.25 | 117,835 | 6.25 |
| 11/19/2024 | 6.19 | 6.42 | 6.16 | 6.36 | 86,049 | 6.36 |
| 11/18/2024 | 6.41 | 6.48 | 6.33 | 6.33 | 90,332 | 6.33 |
| 11/15/2024 | 6.48 | 6.48 | 6.31 | 6.43 | 116,800 | 6.43 |
| 11/14/2024 | 6.70 | 6.70 | 6.42 | 6.46 | 132,618 | 6.46 |
| 11/13/2024 | 6.53 | 6.75 | 6.50 | 6.65 | 125,092 | 6.65 |
| 11/12/2024 | 6.50 | 6.71 | 6.47 | 6.52 | 171,045 | 6.52 |
| 11/11/2024 | 6.60 | 6.61 | 6.37 | 6.51 | 127,825 | 6.51 |
| 11/08/2024 | 5.91 | 6.66 | 5.91 | 6.58 | 132,743 | 6.58 |
| 11/07/2024 | 6.59 | 6.61 | 6.47 | 6.51 | 93,207 | 6.51 |
| 11/06/2024 | 6.45 | 6.63 | 6.41 | 6.63 | 218,677 | 6.63 |
| 11/05/2024 | 5.96 | 6.13 | 5.92 | 6.12 | 85,354 | 6.12 |
| 11/04/2024 | 5.84 | 6.02 | 5.84 | 5.94 | 68,702 | 5.94 |
| 11/01/2024 | 6.03 | 6.03 | 5.73 | 5.90 | 123,894 | 5.90 |
| 10/31/2024 | 6.45 | 6.45 | 6.04 | 6.05 | 68,122 | 6.05 |