5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
-10.84%
3 MONTH PERFORMANCE
-32.58%
6 MONTH PERFORMANCE
-21.27%
YEAR-TO-DATE PERFORMANCE
-28.10%
1 YEAR PERFORMANCE
-32.09%
ON24, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $4.72 | $4.65 (-1.48%) | $4.72 | $4.64 | 51,790 | $194.65 M |
| 04/30/2025 | $4.67 | $4.68 (0.21%) | $4.72 | $4.61 | 68,400 | $195.91 M |
| 04/29/2025 | $4.66 | $4.73 (1.5%) | $4.78 | $4.66 | 71,745 | $198.00 M |
| 04/28/2025 | $4.69 | $4.68 (-0.21%) | $4.73 | $4.61 | 49,400 | $195.91 M |
| 04/25/2025 | $4.62 | $4.69 (1.52%) | $4.72 | $4.60 | 53,900 | $196.33 M |
| 04/24/2025 | $4.58 | $4.68 (2.18%) | $4.69 | $4.52 | 81,500 | $195.91 M |
| 04/23/2025 | $4.75 | $4.56 (-4%) | $4.76 | $4.53 | 85,719 | $190.89 M |
| 04/22/2025 | $4.50 | $4.60 (2.22%) | $4.61 | $4.47 | 149,015 | $192.56 M |
| 04/21/2025 | $4.46 | $4.46 (0%) | $4.46 | $4.35 | 114,800 | $186.70 M |
| 04/17/2025 | $4.58 | $4.52 (-1.31%) | $4.64 | $4.47 | 173,634 | $189.21 M |
| 04/16/2025 | $4.62 | $4.60 (-0.43%) | $4.62 | $4.51 | 130,135 | $192.56 M |
| 04/15/2025 | $4.63 | $4.64 (0.22%) | $4.76 | $4.62 | 86,616 | $194.23 M |
| 04/14/2025 | $4.82 | $4.67 (-3.11%) | $4.85 | $4.63 | 108,600 | $195.49 M |
| 04/11/2025 | $4.66 | $4.75 (1.93%) | $4.79 | $4.60 | 128,802 | $198.84 M |
| 04/10/2025 | $4.75 | $4.68 (-1.47%) | $4.77 | $4.52 | 144,100 | $195.91 M |
| 04/09/2025 | $4.56 | $4.88 (7.02%) | $4.97 | $4.48 | 173,100 | $204.28 M |
| 04/08/2025 | $4.90 | $4.61 (-5.92%) | $4.90 | $4.48 | 168,400 | $192.98 M |
| 04/07/2025 | $4.83 | $4.75 (-1.66%) | $5.10 | $4.72 | 196,023 | $198.84 M |
| 04/04/2025 | $4.80 | $4.98 (3.75%) | $5.04 | $4.78 | 234,000 | $208.47 M |
| 04/03/2025 | $4.99 | $4.96 (-0.6%) | $5.07 | $4.78 | 214,940 | $207.63 M |
| 04/02/2025 | $5.16 | $5.25 (1.74%) | $5.29 | $5.15 | 103,030 | $219.77 M |
| 04/01/2025 | $5.20 | $5.21 (0.19%) | $5.25 | $5.14 | 102,500 | $218.09 M |
| 03/31/2025 | $5.27 | $5.20 (-1.33%) | $5.31 | $5.15 | 206,938 | $217.68 M |
| 03/28/2025 | $5.59 | $5.37 (-3.94%) | $5.59 | $5.29 | 179,800 | $224.79 M |
| 03/27/2025 | $5.59 | $5.59 (0%) | $5.62 | $5.53 | 121,100 | $234.00 M |
| 03/26/2025 | $5.65 | $5.58 (-1.24%) | $5.69 | $5.54 | 97,211 | $233.58 M |
| 03/25/2025 | $5.63 | $5.66 (0.53%) | $5.69 | $5.61 | 92,800 | $236.93 M |
| 03/24/2025 | $5.60 | $5.61 (0.18%) | $5.66 | $5.49 | 139,600 | $234.84 M |
| 03/21/2025 | $5.30 | $5.48 (3.4%) | $5.51 | $5.22 | 255,614 | $229.40 M |
| 03/20/2025 | $5.41 | $5.38 (-0.55%) | $5.49 | $5.36 | 94,700 | $225.21 M |
| 03/19/2025 | $5.52 | $5.50 (-0.36%) | $5.54 | $5.42 | 170,447 | $230.23 M |
| 03/18/2025 | $5.56 | $5.51 (-0.9%) | $5.56 | $5.42 | 222,200 | $230.65 M |
| 03/17/2025 | $5.79 | $5.58 (-3.63%) | $5.84 | $5.57 | 128,800 | $233.58 M |
| 03/14/2025 | $5.76 | $5.84 (1.39%) | $5.91 | $5.61 | 259,700 | $244.47 M |
| 03/13/2025 | $5.70 | $5.60 (-1.75%) | $5.71 | $5.58 | 191,700 | $234.42 M |
| 03/12/2025 | $5.70 | $5.74 (0.7%) | $5.84 | $5.57 | 183,000 | $240.28 M |
| 03/11/2025 | $5.58 | $5.65 (1.25%) | $5.74 | $5.50 | 243,140 | $236.51 M |
| 03/10/2025 | $5.62 | $5.50 (-2.14%) | $5.65 | $5.50 | 210,900 | $230.23 M |
| 03/07/2025 | $5.74 | $5.74 (0%) | $5.85 | $5.65 | 180,200 | $240.28 M |
| 03/06/2025 | $5.64 | $5.74 (1.77%) | $5.86 | $5.56 | 168,700 | $240.28 M |
| 03/05/2025 | $5.57 | $5.66 (1.62%) | $5.68 | $5.45 | 226,344 | $236.93 M |
| 03/04/2025 | $5.42 | $5.62 (3.69%) | $5.66 | $5.42 | 200,901 | $235.26 M |
| 03/03/2025 | $5.56 | $5.50 (-1.08%) | $5.68 | $5.40 | 330,000 | $230.23 M |
| 02/28/2025 | $5.56 | $5.58 (0.36%) | $5.59 | $5.40 | 288,825 | $233.58 M |
| 02/27/2025 | $5.77 | $5.56 (-3.64%) | $5.78 | $5.50 | 225,700 | $232.75 M |
| 02/26/2025 | $5.96 | $5.79 (-2.85%) | $5.96 | $5.64 | 169,500 | $242.37 M |
| 02/25/2025 | $6.10 | $6.04 (-0.98%) | $6.10 | $5.96 | 135,500 | $252.84 M |
| 02/24/2025 | $6.19 | $6.09 (-1.62%) | $6.19 | $5.98 | 153,844 | $254.93 M |
| 02/21/2025 | $6.43 | $6.11 (-4.98%) | $6.43 | $6.09 | 113,400 | $255.83 M |
| 02/20/2025 | $6.58 | $6.35 (-3.5%) | $6.58 | $6.28 | 82,100 | $265.88 M |
| 02/19/2025 | $6.82 | $6.64 (-2.64%) | $6.88 | $6.63 | 77,902 | $278.02 M |
| 02/18/2025 | $6.88 | $6.95 (1.02%) | $7.00 | $6.83 | 83,700 | $291.00 M |
| 02/14/2025 | $6.92 | $6.91 (-0.14%) | $7.00 | $6.91 | 50,023 | $289.33 M |
| 02/13/2025 | $6.69 | $6.93 (3.59%) | $6.94 | $6.67 | 77,900 | $290.16 M |
| 02/12/2025 | $6.60 | $6.67 (1.06%) | $6.73 | $6.60 | 85,835 | $279.28 M |
| 02/11/2025 | $6.71 | $6.70 (-0.15%) | $6.80 | $6.62 | 130,800 | $280.53 M |
| 02/10/2025 | $6.99 | $6.78 (-3%) | $6.99 | $6.74 | 108,800 | $283.88 M |
| 02/07/2025 | $6.95 | $6.90 (-0.72%) | $7.00 | $6.88 | 55,430 | $288.91 M |
| 02/06/2025 | $7.03 | $6.97 (-0.85%) | $7.04 | $6.96 | 51,000 | $291.84 M |
| 02/05/2025 | $6.93 | $7.01 (1.15%) | $7.03 | $6.92 | 72,000 | $293.51 M |
| 02/04/2025 | $6.85 | $6.89 (0.58%) | $6.98 | $6.84 | 73,425 | $288.49 M |
| 02/03/2025 | $6.79 | $6.84 (0.74%) | $6.93 | $6.73 | 86,611 | $286.40 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.
