5 DAY PERFORMANCE
+2.43%
1 MONTH PERFORMANCE
-4.04%
3 MONTH PERFORMANCE
+1.86%
6 MONTH PERFORMANCE
-15.85%
YEAR-TO-DATE PERFORMANCE
-15.33%
1 YEAR PERFORMANCE
-8.99%
ON24, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $5.47 | $5.46 (-0.18%) | $5.53 | $5.41 | 1.36 M | $229.80 M |
| 06/26/2025 | $5.46 | $5.45 (-0.18%) | $5.56 | $5.42 | 168.11 K | $229.38 M |
| 06/25/2025 | $5.35 | $5.42 (1.31%) | $5.44 | $5.32 | 148.51 K | $228.12 M |
| 06/24/2025 | $5.29 | $5.34 (0.95%) | $5.42 | $5.25 | 116.92 K | $224.75 M |
| 06/23/2025 | $5.27 | $5.22 (-0.95%) | $5.32 | $5.21 | 181.71 K | $219.70 M |
| 06/20/2025 | $5.40 | $5.30 (-1.85%) | $5.44 | $5.26 | 353.00 K | $223.07 M |
| 06/18/2025 | $5.34 | $5.37 (0.56%) | $5.44 | $5.34 | 168.40 K | $226.01 M |
| 06/17/2025 | $5.34 | $5.35 (0.19%) | $5.45 | $5.31 | 199.40 K | $225.17 M |
| 06/16/2025 | $5.34 | $5.39 (0.94%) | $5.44 | $5.30 | 185.20 K | $226.86 M |
| 06/13/2025 | $5.42 | $5.29 (-2.4%) | $5.46 | $5.27 | 171.53 K | $222.65 M |
| 06/12/2025 | $5.48 | $5.52 (0.73%) | $5.58 | $5.43 | 192.72 K | $232.33 M |
| 06/11/2025 | $5.67 | $5.50 (-3%) | $5.69 | $5.48 | 171.00 K | $231.49 M |
| 06/10/2025 | $5.56 | $5.66 (1.8%) | $5.71 | $5.53 | 204.20 K | $238.22 M |
| 06/09/2025 | $5.56 | $5.56 (0%) | $5.63 | $5.49 | 169.40 K | $234.01 M |
| 06/06/2025 | $5.60 | $5.53 (-1.25%) | $5.66 | $5.50 | 247.10 K | $232.75 M |
| 06/05/2025 | $5.49 | $5.53 (0.73%) | $5.58 | $5.43 | 213.60 K | $232.75 M |
| 06/04/2025 | $5.60 | $5.49 (-1.96%) | $5.62 | $5.47 | 192.64 K | $231.06 M |
| 06/03/2025 | $5.57 | $5.60 (0.54%) | $5.66 | $5.52 | 257.46 K | $235.69 M |
| 06/02/2025 | $5.67 | $5.57 (-1.76%) | $5.72 | $5.56 | 202.66 K | $234.43 M |
| 05/30/2025 | $5.65 | $5.69 (0.71%) | $5.73 | $5.62 | 210.20 K | $239.48 M |
| 05/29/2025 | $5.58 | $5.70 (2.15%) | $5.71 | $5.48 | 178.24 K | $239.90 M |
| 05/28/2025 | $5.52 | $5.45 (-1.27%) | $5.53 | $5.43 | 179.53 K | $229.38 M |
| 05/27/2025 | $5.44 | $5.53 (1.65%) | $5.60 | $5.39 | 195.06 K | $232.75 M |
| 05/23/2025 | $5.37 | $5.38 (0.19%) | $5.48 | $5.37 | 189.73 K | $226.43 M |
| 05/22/2025 | $5.30 | $5.46 (3.02%) | $5.53 | $5.26 | 190.32 K | $229.80 M |
| 05/21/2025 | $5.38 | $5.36 (-0.37%) | $5.53 | $5.35 | 155.70 K | $225.59 M |
| 05/20/2025 | $5.36 | $5.47 (2.05%) | $5.52 | $5.26 | 148.24 K | $230.22 M |
| 05/19/2025 | $5.37 | $5.40 (0.56%) | $5.51 | $5.35 | 171.70 K | $227.28 M |
| 05/16/2025 | $5.50 | $5.45 (-0.91%) | $5.56 | $5.44 | 171.22 K | $229.38 M |
| 05/15/2025 | $5.33 | $5.51 (3.38%) | $5.54 | $5.30 | 125.80 K | $231.91 M |
| 05/14/2025 | $5.37 | $5.33 (-0.74%) | $5.42 | $5.26 | 149.24 K | $224.33 M |
| 05/13/2025 | $5.46 | $5.41 (-0.92%) | $5.50 | $5.20 | 212.50 K | $227.70 M |
| 05/12/2025 | $4.99 | $5.19 (4.01%) | $5.25 | $4.97 | 233.80 K | $218.44 M |
| 05/09/2025 | $4.73 | $4.85 (2.54%) | $4.91 | $4.62 | 150.24 K | $204.13 M |
| 05/08/2025 | $4.78 | $4.73 (-1.05%) | $5.06 | $4.72 | 162.00 K | $198.00 M |
| 05/07/2025 | $4.74 | $4.72 (-0.42%) | $4.81 | $4.64 | 72.20 K | $197.58 M |
| 05/06/2025 | $4.64 | $4.68 (0.86%) | $4.72 | $4.64 | 91.80 K | $195.91 M |
| 05/05/2025 | $4.68 | $4.71 (0.64%) | $4.78 | $4.68 | 74.22 K | $197.16 M |
| 05/02/2025 | $4.67 | $4.74 (1.5%) | $4.76 | $4.67 | 61.80 K | $198.42 M |
| 05/01/2025 | $4.72 | $4.65 (-1.48%) | $4.72 | $4.64 | 51.80 K | $194.65 M |
| 04/30/2025 | $4.67 | $4.68 (0.21%) | $4.72 | $4.61 | 68.40 K | $195.91 M |
| 04/29/2025 | $4.66 | $4.73 (1.5%) | $4.78 | $4.66 | 71.75 K | $198.00 M |
| 04/28/2025 | $4.69 | $4.68 (-0.21%) | $4.73 | $4.61 | 49.40 K | $195.91 M |
| 04/25/2025 | $4.62 | $4.69 (1.52%) | $4.72 | $4.60 | 53.90 K | $196.33 M |
| 04/24/2025 | $4.58 | $4.68 (2.18%) | $4.69 | $4.52 | 81.50 K | $195.91 M |
| 04/23/2025 | $4.75 | $4.56 (-4%) | $4.76 | $4.53 | 85.72 K | $190.89 M |
| 04/22/2025 | $4.50 | $4.60 (2.22%) | $4.61 | $4.47 | 149.02 K | $192.56 M |
| 04/21/2025 | $4.46 | $4.46 (0%) | $4.46 | $4.35 | 114.80 K | $186.70 M |
| 04/17/2025 | $4.58 | $4.52 (-1.31%) | $4.64 | $4.47 | 173.63 K | $189.21 M |
| 04/16/2025 | $4.62 | $4.60 (-0.43%) | $4.62 | $4.51 | 130.14 K | $192.56 M |
| 04/15/2025 | $4.63 | $4.64 (0.22%) | $4.76 | $4.62 | 86.62 K | $194.23 M |
| 04/14/2025 | $4.82 | $4.67 (-3.11%) | $4.85 | $4.63 | 108.60 K | $195.49 M |
| 04/11/2025 | $4.66 | $4.75 (1.93%) | $4.79 | $4.60 | 128.80 K | $198.84 M |
| 04/10/2025 | $4.75 | $4.68 (-1.47%) | $4.77 | $4.52 | 144.10 K | $195.91 M |
| 04/09/2025 | $4.56 | $4.88 (7.02%) | $4.97 | $4.48 | 173.10 K | $204.28 M |
| 04/08/2025 | $4.90 | $4.61 (-5.92%) | $4.90 | $4.48 | 168.40 K | $192.98 M |
| 04/07/2025 | $4.83 | $4.75 (-1.66%) | $5.10 | $4.72 | 196.02 K | $198.84 M |
| 04/04/2025 | $4.80 | $4.98 (3.75%) | $5.04 | $4.78 | 234.00 K | $208.47 M |
| 04/03/2025 | $4.99 | $4.96 (-0.6%) | $5.07 | $4.78 | 214.94 K | $207.63 M |
| 04/02/2025 | $5.16 | $5.25 (1.74%) | $5.29 | $5.15 | 103.03 K | $219.77 M |
| 04/01/2025 | $5.20 | $5.21 (0.19%) | $5.25 | $5.14 | 102.50 K | $218.09 M |
| 03/31/2025 | $5.27 | $5.20 (-1.33%) | $5.31 | $5.15 | 206.94 K | $217.68 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.
