-
5 DAY PERFORMANCE
+0.82% -
1 MONTH PERFORMANCE
+0.33% -
3 MONTH PERFORMANCE
+4.05% -
6 MONTH PERFORMANCE
-11.22% -
YEAR-TO-DATE PERFORMANCE
-21.70% -
1 YEAR PERFORMANCE
-6.37%
ON24, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $6.15 | $6.15 (0%) | $6.28 | $6.12 | 78,500 | $258.25 M |
| 10/03/2024 | $6.05 | $6.05 (0%) | $6.11 | $5.98 | 117,508 | $254.05 M |
| 10/02/2024 | $5.94 | $6.09 (2.53%) | $6.11 | $5.94 | 77,843 | $255.73 M |
| 10/01/2024 | $6.07 | $5.96 (-1.81%) | $6.14 | $5.92 | 151,700 | $250.27 M |
| 09/30/2024 | $6.18 | $6.12 (-0.97%) | $6.28 | $6.10 | 119,349 | $256.99 M |
| 09/27/2024 | $6.29 | $6.20 (-1.43%) | $6.34 | $6.19 | 67,000 | $260.35 M |
| 09/26/2024 | $6.27 | $6.22 (-0.8%) | $6.38 | $6.13 | 103,300 | $261.19 M |
| 09/25/2024 | $6.25 | $6.21 (-0.64%) | $6.30 | $6.20 | 86,500 | $260.77 M |
| 09/24/2024 | $6.03 | $6.26 (3.81%) | $6.27 | $6.03 | 124,800 | $262.87 M |
| 09/23/2024 | $6.28 | $6.03 (-3.98%) | $6.28 | $5.96 | 247,000 | $253.21 M |
| 09/20/2024 | $6.15 | $6.25 (1.63%) | $6.33 | $6.14 | 324,600 | $262.45 M |
| 09/19/2024 | $6.24 | $6.22 (-0.32%) | $6.32 | $6.15 | 119,900 | $261.19 M |
| 09/18/2024 | $6.21 | $6.07 (-2.25%) | $6.38 | $6.07 | 247,018 | $254.89 M |
| 09/17/2024 | $6.27 | $6.18 (-1.44%) | $6.31 | $6.15 | 277,232 | $259.51 M |
| 09/16/2024 | $6.10 | $6.22 (1.97%) | $6.25 | $6.04 | 194,400 | $261.19 M |
| 09/13/2024 | $5.97 | $6.09 (2.01%) | $6.10 | $5.97 | 103,437 | $255.73 M |
| 09/12/2024 | $5.93 | $5.92 (-0.17%) | $5.99 | $5.91 | 84,600 | $248.59 M |
| 09/11/2024 | $5.84 | $5.87 (0.51%) | $5.91 | $5.75 | 129,000 | $246.49 M |
| 09/10/2024 | $5.88 | $5.92 (0.68%) | $5.92 | $5.71 | 121,800 | $248.59 M |
| 09/09/2024 | $5.90 | $5.84 (-1.02%) | $6.03 | $5.84 | 115,632 | $245.23 M |
| 09/06/2024 | $6.16 | $5.91 (-4.06%) | $6.20 | $5.90 | 103,848 | $248.17 M |
| 09/05/2024 | $6.18 | $6.15 (-0.49%) | $6.22 | $6.12 | 96,300 | $258.25 M |
| 09/04/2024 | $6.26 | $6.19 (-1.12%) | $6.31 | $6.15 | 140,617 | $259.93 M |
| 09/03/2024 | $6.37 | $6.31 (-0.94%) | $6.60 | $6.30 | 177,800 | $264.97 M |
| 08/30/2024 | $6.48 | $6.45 (-0.46%) | $6.51 | $6.41 | 156,716 | $270.85 M |
| 08/29/2024 | $6.33 | $6.45 (1.9%) | $6.55 | $6.31 | 105,735 | $270.85 M |
| 08/28/2024 | $6.38 | $6.26 (-1.88%) | $6.47 | $6.26 | 90,032 | $262.87 M |
| 08/27/2024 | $6.36 | $6.43 (1.1%) | $6.50 | $6.36 | 68,035 | $270.01 M |
| 08/26/2024 | $6.48 | $6.43 (-0.77%) | $6.55 | $6.43 | 116,909 | $270.01 M |
| 08/23/2024 | $6.25 | $6.42 (2.72%) | $6.48 | $6.24 | 102,200 | $269.59 M |
| 08/22/2024 | $6.34 | $6.22 (-1.89%) | $6.38 | $6.22 | 66,249 | $261.19 M |
| 08/21/2024 | $6.24 | $6.33 (1.44%) | $6.39 | $6.23 | 99,841 | $265.81 M |
| 08/20/2024 | $6.37 | $6.22 (-2.35%) | $6.45 | $6.22 | 110,517 | $261.19 M |
| 08/19/2024 | $6.20 | $6.37 (2.74%) | $6.38 | $6.20 | 97,300 | $267.49 M |
| 08/16/2024 | $6.15 | $6.22 (1.14%) | $6.24 | $6.09 | 117,123 | $261.19 M |
| 08/15/2024 | $6.28 | $6.17 (-1.75%) | $6.30 | $6.16 | 140,200 | $259.09 M |
| 08/14/2024 | $6.19 | $6.12 (-1.13%) | $6.25 | $6.11 | 106,115 | $256.99 M |
| 08/13/2024 | $6.06 | $6.21 (2.48%) | $6.25 | $6.06 | 131,807 | $260.77 M |
| 08/12/2024 | $6.04 | $6.01 (-0.5%) | $6.08 | $5.92 | 195,100 | $252.37 M |
| 08/09/2024 | $5.86 | $6.12 (4.44%) | $6.15 | $5.82 | 185,532 | $256.99 M |
| 08/08/2024 | $5.79 | $5.88 (1.55%) | $6.00 | $5.78 | 260,100 | $246.91 M |
| 08/07/2024 | $6.39 | $5.72 (-10.49%) | $6.41 | $5.70 | 205,900 | $240.19 M |
| 08/06/2024 | $5.80 | $5.81 (0.17%) | $5.86 | $5.74 | 150,391 | $243.97 M |
| 08/05/2024 | $5.70 | $5.83 (2.28%) | $5.85 | $5.64 | 192,800 | $244.81 M |
| 08/02/2024 | $5.95 | $5.99 (0.67%) | $6.00 | $5.89 | 157,578 | $247.47 M |
| 08/01/2024 | $6.57 | $6.19 (-5.78%) | $6.57 | $6.14 | 168,114 | $255.73 M |
| 07/31/2024 | $6.60 | $6.57 (-0.45%) | $6.71 | $6.55 | 112,800 | $271.43 M |
| 07/30/2024 | $6.60 | $6.61 (0.15%) | $6.63 | $6.53 | 81,900 | $273.08 M |
| 07/29/2024 | $6.73 | $6.53 (-2.97%) | $6.74 | $6.50 | 100,609 | $269.78 M |
| 07/26/2024 | $6.81 | $6.71 (-1.47%) | $6.81 | $6.59 | 135,800 | $277.21 M |
| 07/25/2024 | $6.41 | $6.74 (5.15%) | $6.79 | $6.40 | 203,750 | $278.45 M |
| 07/24/2024 | $6.50 | $6.46 (-0.62%) | $6.57 | $6.45 | 109,200 | $266.89 M |
| 07/23/2024 | $6.50 | $6.53 (0.46%) | $6.59 | $6.48 | 103,304 | $269.78 M |
| 07/22/2024 | $6.33 | $6.49 (2.53%) | $6.53 | $6.33 | 108,603 | $268.13 M |
| 07/19/2024 | $6.27 | $6.32 (0.8%) | $6.36 | $6.23 | 111,741 | $261.10 M |
| 07/18/2024 | $6.33 | $6.27 (-0.95%) | $6.48 | $6.27 | 172,033 | $259.04 M |
| 07/17/2024 | $6.24 | $6.38 (2.24%) | $6.43 | $6.24 | 237,460 | $263.58 M |
| 07/16/2024 | $6.31 | $6.30 (-0.16%) | $6.35 | $6.25 | 221,612 | $260.28 M |
| 07/15/2024 | $6.31 | $6.25 (-0.95%) | $6.35 | $6.25 | 189,382 | $258.21 M |
| 07/12/2024 | $6.20 | $6.24 (0.65%) | $6.27 | $6.14 | 226,571 | $257.80 M |
| 07/11/2024 | $5.98 | $6.13 (2.51%) | $6.15 | $5.95 | 241,824 | $253.25 M |
| 07/10/2024 | $5.84 | $5.84 (0%) | $5.85 | $5.74 | 135,922 | $241.27 M |
| 07/09/2024 | $5.87 | $5.82 (-0.85%) | $5.93 | $5.78 | 131,577 | $240.45 M |
| 07/08/2024 | $5.94 | $5.90 (-0.67%) | $5.97 | $5.87 | 183,780 | $243.75 M |
| 07/05/2024 | $5.91 | $5.93 (0.34%) | $5.99 | $5.90 | 112,793 | $244.99 M |