5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
+36.35%
3 MONTH PERFORMANCE
+49.07%
6 MONTH PERFORMANCE
+57.28%
YEAR-TO-DATE PERFORMANCE
+0.38%
1 YEAR PERFORMANCE
+16.13%
ON24, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $7.97 | $7.98 (0.13%) | $7.99 | $7.97 | 341.31 K | $340.39 M |
| 01/28/2026 | $7.99 | $7.98 (-0.13%) | $8.00 | $7.97 | 265.42 K | $340.39 M |
| 01/27/2026 | $8.00 | $7.98 (-0.25%) | $8.00 | $7.97 | 257.12 K | $340.39 M |
| 01/26/2026 | $8.00 | $7.97 (-0.38%) | $8.00 | $7.97 | 574.30 K | $339.96 M |
| 01/23/2026 | $7.98 | $7.97 (-0.13%) | $7.99 | $7.97 | 584.55 K | $339.96 M |
| 01/22/2026 | $8.05 | $7.97 (-0.99%) | $8.07 | $7.97 | 347.61 K | $339.96 M |
| 01/21/2026 | $7.99 | $8.01 (0.25%) | $8.05 | $7.99 | 458.10 K | $341.67 M |
| 01/20/2026 | $7.96 | $7.99 (0.38%) | $8.00 | $7.96 | 394.15 K | $340.81 M |
| 01/16/2026 | $7.97 | $7.96 (-0.13%) | $7.98 | $7.96 | 288.80 K | $339.53 M |
| 01/15/2026 | $7.98 | $7.97 (-0.13%) | $8.00 | $7.96 | 330.30 K | $339.96 M |
| 01/14/2026 | $7.96 | $7.97 (0.13%) | $8.00 | $7.96 | 337.24 K | $339.96 M |
| 01/13/2026 | $7.98 | $7.96 (-0.25%) | $7.98 | $7.96 | 317.00 K | $339.53 M |
| 01/12/2026 | $7.96 | $7.97 (0.13%) | $7.98 | $7.95 | 370.60 K | $339.96 M |
| 01/09/2026 | $7.97 | $7.96 (-0.13%) | $7.98 | $7.95 | 945.10 K | $339.53 M |
| 01/08/2026 | $7.97 | $7.96 (-0.13%) | $7.98 | $7.95 | 671.05 K | $339.53 M |
| 01/07/2026 | $7.97 | $7.96 (-0.13%) | $7.98 | $7.96 | 466.80 K | $339.53 M |
| 01/06/2026 | $7.97 | $7.97 (0%) | $7.99 | $7.96 | 776.10 K | $339.96 M |
| 01/05/2026 | $7.96 | $7.99 (0.38%) | $8.00 | $7.96 | 541.61 K | $340.81 M |
| 01/02/2026 | $7.96 | $7.96 (0%) | $7.98 | $7.95 | 649.60 K | $339.53 M |
| 12/31/2025 | $8.03 | $7.96 (-0.87%) | $8.05 | $7.96 | 608.62 K | $339.53 M |
| 12/30/2025 | $7.98 | $8.06 (1%) | $8.10 | $7.96 | 2.65 M | $343.80 M |
| 12/29/2025 | $5.80 | $5.86 (1.03%) | $5.90 | $5.80 | 143.61 K | $249.96 M |
| 12/26/2025 | $5.78 | $5.83 (0.87%) | $5.86 | $5.77 | 166.65 K | $248.23 M |
| 12/24/2025 | $5.77 | $5.81 (0.69%) | $5.85 | $5.75 | 61.20 K | $247.38 M |
| 12/23/2025 | $5.81 | $5.77 (-0.69%) | $5.88 | $5.72 | 173.43 K | $245.67 M |
| 12/22/2025 | $5.80 | $5.83 (0.52%) | $5.97 | $5.80 | 189.83 K | $248.23 M |
| 12/19/2025 | $5.81 | $5.79 (-0.34%) | $5.84 | $5.69 | 296.70 K | $246.52 M |
| 12/18/2025 | $5.78 | $5.81 (0.52%) | $5.87 | $5.75 | 148.20 K | $247.38 M |
| 12/17/2025 | $5.87 | $5.73 (-2.39%) | $5.93 | $5.70 | 222.70 K | $243.97 M |
| 12/16/2025 | $5.79 | $5.87 (1.38%) | $5.90 | $5.79 | 215.63 K | $249.93 M |
| 12/15/2025 | $5.93 | $5.80 (-2.19%) | $5.99 | $5.78 | 213.23 K | $246.95 M |
| 12/12/2025 | $6.08 | $5.93 (-2.47%) | $6.10 | $5.93 | 158.85 K | $252.48 M |
| 12/11/2025 | $5.97 | $6.06 (1.51%) | $6.09 | $5.92 | 123.23 K | $258.02 M |
| 12/10/2025 | $6.04 | $5.99 (-0.83%) | $6.13 | $5.99 | 170.30 K | $255.04 M |
| 12/09/2025 | $6.01 | $6.06 (0.83%) | $6.10 | $5.98 | 157.64 K | $258.02 M |
| 12/08/2025 | $6.00 | $6.06 (1%) | $6.11 | $5.95 | 154.65 K | $258.02 M |
| 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 |
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.
