5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
-1.36%
3 MONTH PERFORMANCE
+6.90%
6 MONTH PERFORMANCE
+9.41%
YEAR-TO-DATE PERFORMANCE
+0.77%
1 YEAR PERFORMANCE
-12.50%
ON24, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $6.54 | $6.50 (-0.61%) | $6.59 | $6.47 | 84,211 | $272.16 M |
| 12/31/2024 | $6.50 | $6.46 (-0.62%) | $6.50 | $6.41 | 155,408 | $270.48 M |
| 12/30/2024 | $6.42 | $6.48 (0.93%) | $6.54 | $6.36 | 56,420 | $271.32 M |
| 12/27/2024 | $6.61 | $6.50 (-1.66%) | $6.65 | $6.47 | 94,335 | $272.16 M |
| 12/26/2024 | $6.64 | $6.63 (-0.15%) | $6.70 | $6.60 | 101,968 | $277.60 M |
| 12/24/2024 | $6.46 | $6.69 (3.56%) | $6.71 | $6.46 | 78,940 | $280.12 M |
| 12/23/2024 | $6.47 | $6.49 (0.31%) | $6.59 | $6.45 | 81,719 | $271.74 M |
| 12/20/2024 | $6.34 | $6.47 (2.05%) | $6.62 | $6.24 | 432,300 | $270.90 M |
| 12/19/2024 | $6.54 | $6.50 (-0.61%) | $6.66 | $6.45 | 113,147 | $272.16 M |
| 12/18/2024 | $6.70 | $6.51 (-2.84%) | $6.85 | $6.45 | 194,739 | $272.58 M |
| 12/17/2024 | $6.89 | $6.68 (-3.05%) | $6.89 | $6.51 | 276,017 | $279.70 M |
| 12/16/2024 | $6.90 | $6.94 (0.58%) | $7.01 | $6.89 | 96,800 | $290.58 M |
| 12/13/2024 | $6.97 | $6.91 (-0.86%) | $6.97 | $6.82 | 73,000 | $289.33 M |
| 12/12/2024 | $6.94 | $6.97 (0.43%) | $7.01 | $6.92 | 123,800 | $291.84 M |
| 12/11/2024 | $6.91 | $6.98 (1.01%) | $7.00 | $6.88 | 96,327 | $292.26 M |
| 12/10/2024 | $6.77 | $6.93 (2.36%) | $7.00 | $6.76 | 136,000 | $290.16 M |
| 12/09/2024 | $6.65 | $6.80 (2.26%) | $6.84 | $6.65 | 106,100 | $284.72 M |
| 12/06/2024 | $6.52 | $6.63 (1.69%) | $6.74 | $6.52 | 152,800 | $277.60 M |
| 12/05/2024 | $6.62 | $6.57 (-0.76%) | $6.62 | $6.50 | 154,200 | $275.09 M |
| 12/04/2024 | $6.67 | $6.65 (-0.3%) | $6.77 | $6.62 | 230,400 | $278.44 M |
| 12/03/2024 | $6.51 | $6.60 (1.38%) | $6.65 | $6.50 | 130,600 | $276.35 M |
| 12/02/2024 | $6.61 | $6.60 (-0.15%) | $6.69 | $6.59 | 148,800 | $276.35 M |
| 11/29/2024 | $6.59 | $6.61 (0.3%) | $6.69 | $6.59 | 73,918 | $276.77 M |
| 11/27/2024 | $6.40 | $6.58 (2.81%) | $6.62 | $6.40 | 62,847 | $275.51 M |
| 11/26/2024 | $6.61 | $6.41 (-3.03%) | $6.61 | $6.38 | 167,810 | $268.39 M |
| 11/25/2024 | $6.44 | $6.61 (2.64%) | $6.72 | $6.41 | 188,333 | $276.77 M |
| 11/22/2024 | $6.43 | $6.43 (0%) | $6.50 | $6.37 | 122,200 | $269.23 M |
| 11/21/2024 | $6.25 | $6.43 (2.88%) | $6.47 | $6.25 | 88,500 | $269.23 M |
| 11/20/2024 | $6.33 | $6.25 (-1.26%) | $6.37 | $6.24 | 117,845 | $261.69 M |
| 11/19/2024 | $6.19 | $6.36 (2.75%) | $6.42 | $6.16 | 86,049 | $266.30 M |
| 11/18/2024 | $6.41 | $6.33 (-1.25%) | $6.48 | $6.33 | 90,332 | $265.04 M |
| 11/15/2024 | $6.48 | $6.43 (-0.77%) | $6.48 | $6.31 | 116,800 | $269.23 M |
| 11/14/2024 | $6.70 | $6.46 (-3.58%) | $6.70 | $6.42 | 132,618 | $270.48 M |
| 11/13/2024 | $6.53 | $6.65 (1.84%) | $6.75 | $6.50 | 123,400 | $278.44 M |
| 11/12/2024 | $6.50 | $6.52 (0.31%) | $6.71 | $6.48 | 171,045 | $272.05 M |
| 11/11/2024 | $6.60 | $6.51 (-1.36%) | $6.61 | $6.37 | 127,825 | $271.64 M |
| 11/08/2024 | $5.91 | $6.58 (11.34%) | $6.66 | $5.91 | 132,743 | $274.56 M |
| 11/07/2024 | $6.59 | $6.51 (-1.21%) | $6.61 | $6.47 | 93,217 | $271.64 M |
| 11/06/2024 | $6.45 | $6.63 (2.79%) | $6.63 | $6.41 | 218,700 | $276.64 M |
| 11/05/2024 | $5.96 | $6.12 (2.68%) | $6.13 | $5.93 | 85,400 | $255.36 M |
| 11/04/2024 | $5.84 | $5.94 (1.71%) | $6.02 | $5.84 | 68,702 | $247.85 M |
| 11/01/2024 | $6.03 | $5.90 (-2.16%) | $6.03 | $5.73 | 123,900 | $247.75 M |
| 10/31/2024 | $6.45 | $6.05 (-6.2%) | $6.45 | $6.04 | 68,122 | $254.05 M |
| 10/30/2024 | $6.46 | $6.43 (-0.46%) | $6.52 | $6.43 | 71,800 | $270.01 M |
| 10/29/2024 | $6.33 | $6.46 (2.05%) | $6.50 | $6.31 | 77,200 | $271.27 M |
| 10/28/2024 | $6.31 | $6.37 (0.95%) | $6.42 | $6.31 | 61,400 | $267.49 M |
| 10/25/2024 | $6.27 | $6.23 (-0.64%) | $6.36 | $6.21 | 67,422 | $261.61 M |
| 10/24/2024 | $6.23 | $6.24 (0.16%) | $6.31 | $6.22 | 68,700 | $262.03 M |
| 10/23/2024 | $6.13 | $6.21 (1.31%) | $6.22 | $6.08 | 75,200 | $260.77 M |
| 10/22/2024 | $6.28 | $6.19 (-1.43%) | $6.29 | $6.19 | 71,500 | $259.93 M |
| 10/21/2024 | $6.36 | $6.29 (-1.1%) | $6.43 | $6.28 | 72,600 | $264.13 M |
| 10/18/2024 | $6.37 | $6.37 (0%) | $6.46 | $6.37 | 83,804 | $267.49 M |
| 10/17/2024 | $6.27 | $6.35 (1.28%) | $6.37 | $6.20 | 71,030 | $266.65 M |
| 10/16/2024 | $6.25 | $6.23 (-0.32%) | $6.28 | $6.16 | 130,400 | $261.61 M |
| 10/15/2024 | $6.14 | $6.22 (1.3%) | $6.30 | $6.14 | 95,125 | $261.19 M |
| 10/14/2024 | $6.20 | $6.15 (-0.81%) | $6.20 | $6.08 | 76,329 | $258.25 M |
| 10/11/2024 | $6.00 | $6.21 (3.5%) | $6.24 | $6.00 | 96,331 | $260.77 M |
| 10/10/2024 | $5.98 | $6.00 (0.33%) | $6.06 | $5.96 | 109,800 | $251.95 M |
| 10/09/2024 | $6.07 | $6.08 (0.16%) | $6.13 | $6.04 | 94,900 | $255.31 M |
| 10/08/2024 | $6.13 | $6.05 (-1.31%) | $6.14 | $6.05 | 79,600 | $254.05 M |
| 10/07/2024 | $6.15 | $6.13 (-0.33%) | $6.19 | $6.07 | 62,600 | $257.41 M |
| 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 |