-
5 DAY PERFORMANCE
+10.51% -
1 MONTH PERFORMANCE
+6.36% -
3 MONTH PERFORMANCE
+13.99% -
6 MONTH PERFORMANCE
-3.55% -
YEAR-TO-DATE PERFORMANCE
-17.26% -
1 YEAR PERFORMANCE
+1.09%
ON24, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $6.59 | $6.51 (-1.21%) | $6.61 | $6.47 | 92,314 | $273.37 M |
| 11/06/2024 | $6.45 | $6.63 (2.79%) | $6.63 | $6.41 | 218,700 | $278.41 M |
| 11/05/2024 | $5.96 | $6.12 (2.68%) | $6.13 | $5.93 | 85,400 | $256.99 M |
| 11/04/2024 | $5.84 | $5.94 (1.71%) | $6.02 | $5.84 | 68,702 | $249.43 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 |
| 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 |