5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
+20.55%
3 MONTH PERFORMANCE
+6.15%
6 MONTH PERFORMANCE
+7.69%
YEAR-TO-DATE PERFORMANCE
-7.82%
1 YEAR PERFORMANCE
-10.18%
ON24, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.81 | $5.95 (2.41%) | $5.96 | $5.78 | 140.72 K | $253.34 M |
| 12/04/2025 | $5.84 | $5.83 (-0.17%) | $5.95 | $5.79 | 185.54 K | $248.23 M |
| 12/03/2025 | $5.64 | $5.91 (4.79%) | $5.91 | $5.57 | 156.60 K | $251.63 M |
| 12/02/2025 | $5.70 | $5.65 (-0.88%) | $5.71 | $5.61 | 229.72 K | $240.56 M |
| 12/01/2025 | $5.63 | $5.67 (0.71%) | $5.77 | $5.59 | 218.61 K | $241.41 M |
| 11/28/2025 | $5.59 | $5.66 (1.25%) | $5.75 | $5.59 | 83.40 K | $240.99 M |
| 11/26/2025 | $5.53 | $5.58 (0.9%) | $5.64 | $5.53 | 144.70 K | $237.58 M |
| 11/25/2025 | $5.42 | $5.59 (3.14%) | $5.67 | $5.42 | 148.40 K | $238.01 M |
| 11/24/2025 | $5.40 | $5.36 (-0.74%) | $5.43 | $5.21 | 917.70 K | $228.22 M |
| 11/21/2025 | $5.22 | $5.44 (4.21%) | $5.54 | $5.22 | 269.11 K | $231.62 M |
| 11/20/2025 | $5.31 | $5.20 (-2.07%) | $5.39 | $5.19 | 203.55 K | $221.40 M |
| 11/19/2025 | $5.27 | $5.21 (-1.14%) | $5.36 | $5.20 | 190.60 K | $221.83 M |
| 11/18/2025 | $5.34 | $5.28 (-1.12%) | $5.43 | $5.27 | 174.80 K | $224.81 M |
| 11/17/2025 | $5.54 | $5.36 (-3.25%) | $5.59 | $5.29 | 206.12 K | $228.22 M |
| 11/14/2025 | $5.58 | $5.60 (0.36%) | $5.66 | $5.51 | 207.10 K | $238.43 M |
| 11/13/2025 | $5.54 | $5.69 (2.71%) | $5.69 | $5.49 | 222.90 K | $242.27 M |
| 11/12/2025 | $5.65 | $5.62 (-0.53%) | $5.71 | $5.53 | 205.54 K | $239.29 M |
| 11/11/2025 | $5.45 | $5.69 (4.4%) | $5.92 | $5.45 | 328.03 K | $242.27 M |
| 11/10/2025 | $5.00 | $5.01 (0.2%) | $5.10 | $4.98 | 153.55 K | $213.31 M |
| 11/07/2025 | $5.00 | $4.94 (-1.2%) | $5.03 | $4.91 | 109.00 K | $210.33 M |
| 11/06/2025 | $5.37 | $5.03 (-6.33%) | $5.37 | $5.02 | 110.61 K | $214.16 M |
| 11/05/2025 | $5.30 | $5.34 (0.75%) | $5.34 | $5.21 | 70.05 K | $227.36 M |
| 11/04/2025 | $5.34 | $5.25 (-1.69%) | $5.41 | $5.21 | 61.30 K | $223.53 M |
| 11/03/2025 | $5.57 | $5.42 (-2.69%) | $5.57 | $5.41 | 102.90 K | $230.77 M |
| 10/31/2025 | $5.47 | $5.52 (0.91%) | $5.53 | $5.39 | 95.80 K | $235.03 M |
| 10/30/2025 | $5.34 | $5.47 (2.43%) | $5.54 | $5.31 | 100.53 K | $232.90 M |
| 10/29/2025 | $5.58 | $5.36 (-3.94%) | $5.58 | $5.33 | 112.20 K | $228.22 M |
| 10/28/2025 | $5.56 | $5.63 (1.26%) | $5.70 | $5.51 | 75.30 K | $239.71 M |
| 10/27/2025 | $5.70 | $5.58 (-2.11%) | $5.75 | $5.58 | 101.01 K | $237.58 M |
| 10/24/2025 | $5.59 | $5.66 (1.25%) | $5.68 | $5.58 | 72.35 K | $240.99 M |
| 10/23/2025 | $5.48 | $5.52 (0.73%) | $5.55 | $5.45 | 141.60 K | $235.03 M |
| 10/22/2025 | $5.52 | $5.49 (-0.54%) | $5.56 | $5.45 | 140.23 K | $233.75 M |
| 10/21/2025 | $5.45 | $5.52 (1.28%) | $5.56 | $5.45 | 85.13 K | $235.03 M |
| 10/20/2025 | $5.34 | $5.45 (2.06%) | $5.47 | $5.30 | 115.60 K | $232.05 M |
| 10/17/2025 | $5.34 | $5.29 (-0.94%) | $5.48 | $5.28 | 110.95 K | $225.23 M |
| 10/16/2025 | $5.59 | $5.39 (-3.58%) | $5.63 | $5.31 | 147.74 K | $229.49 M |
| 10/15/2025 | $5.59 | $5.60 (0.18%) | $5.68 | $5.53 | 101.15 K | $238.43 M |
| 10/14/2025 | $5.43 | $5.52 (1.66%) | $5.58 | $5.42 | 97.71 K | $235.03 M |
| 10/13/2025 | $5.41 | $5.49 (1.48%) | $5.53 | $5.40 | 118.65 K | $233.75 M |
| 10/10/2025 | $5.54 | $5.33 (-3.79%) | $5.64 | $5.32 | 116.43 K | $226.94 M |
| 10/09/2025 | $5.54 | $5.52 (-0.36%) | $5.60 | $5.51 | 95.22 K | $235.03 M |
| 10/08/2025 | $5.54 | $5.55 (0.18%) | $5.62 | $5.36 | 103.20 K | $236.31 M |
| 10/07/2025 | $5.72 | $5.49 (-4.02%) | $5.72 | $5.45 | 100.80 K | $233.75 M |
| 10/06/2025 | $5.73 | $5.68 (-0.87%) | $5.83 | $5.64 | 104.20 K | $241.84 M |
| 10/03/2025 | $5.59 | $5.70 (1.97%) | $5.79 | $5.59 | 103.41 K | $242.69 M |
| 10/02/2025 | $5.65 | $5.59 (-1.06%) | $5.65 | $5.55 | 109.31 K | $238.01 M |
| 10/01/2025 | $5.64 | $5.64 (0%) | $5.68 | $5.52 | 149.20 K | $240.14 M |
| 09/30/2025 | $5.97 | $5.72 (-4.19%) | $6.02 | $5.69 | 134.30 K | $243.54 M |
| 09/29/2025 | $6.05 | $6.00 (-0.83%) | $6.09 | $6.00 | 122.70 K | $255.46 M |
| 09/26/2025 | $5.94 | $6.04 (1.68%) | $6.04 | $5.94 | 95.44 K | $257.17 M |
| 09/25/2025 | $5.91 | $5.95 (0.68%) | $5.99 | $5.88 | 87.41 K | $253.34 M |
| 09/24/2025 | $5.95 | $5.95 (0%) | $6.03 | $5.90 | 89.73 K | $253.34 M |
| 09/23/2025 | $5.96 | $5.93 (-0.5%) | $6.02 | $5.85 | 175.43 K | $252.48 M |
| 09/22/2025 | $5.71 | $5.94 (4.03%) | $5.97 | $5.70 | 141.20 K | $252.91 M |
| 09/19/2025 | $5.87 | $5.76 (-1.87%) | $5.88 | $5.76 | 289.80 K | $245.25 M |
| 09/18/2025 | $5.70 | $5.85 (2.63%) | $5.85 | $5.70 | 142.40 K | $249.08 M |
| 09/17/2025 | $5.57 | $5.64 (1.26%) | $5.84 | $5.56 | 193.80 K | $240.14 M |
| 09/16/2025 | $5.51 | $5.50 (-0.18%) | $5.63 | $5.46 | 161.40 K | $234.18 M |
| 09/15/2025 | $5.48 | $5.51 (0.55%) | $5.52 | $5.44 | 107.80 K | $234.60 M |
| 09/12/2025 | $5.52 | $5.48 (-0.72%) | $5.55 | $5.47 | 93.33 K | $233.32 M |
| 09/11/2025 | $5.40 | $5.56 (2.96%) | $5.58 | $5.40 | 213.90 K | $236.73 M |
| 09/10/2025 | $5.50 | $5.43 (-1.27%) | $5.59 | $5.41 | 145.40 K | $231.20 M |
| 09/09/2025 | $5.54 | $5.53 (-0.18%) | $5.64 | $5.51 | 157.92 K | $235.45 M |
| 09/08/2025 | $5.51 | $5.61 (1.81%) | $5.62 | $5.49 | 141.60 K | $238.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
