5 DAY PERFORMANCE
+15.68%
1 MONTH PERFORMANCE
-0.45%
3 MONTH PERFORMANCE
-4.73%
6 MONTH PERFORMANCE
+12.16%
YEAR-TO-DATE PERFORMANCE
+2.79%
1 YEAR PERFORMANCE
+0.45%
ON24, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.70 | $5.74 (0.7%) | $5.84 | $5.57 | 182,951 | $240.70 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 |
| 01/31/2025 | $6.90 | $6.89 (-0.14%) | $7.02 | $6.84 | 145,000 | $288.49 M |
| 01/30/2025 | $6.89 | $6.93 (0.58%) | $6.98 | $6.88 | 63,819 | $290.16 M |
| 01/29/2025 | $6.87 | $6.88 (0.15%) | $6.96 | $6.80 | 76,900 | $288.07 M |
| 01/28/2025 | $6.75 | $6.89 (2.07%) | $6.93 | $6.65 | 112,700 | $288.49 M |
| 01/27/2025 | $6.57 | $6.69 (1.83%) | $6.82 | $6.51 | 100,408 | $280.12 M |
| 01/24/2025 | $6.55 | $6.60 (0.76%) | $6.69 | $6.47 | 84,817 | $276.35 M |
| 01/23/2025 | $6.44 | $6.56 (1.86%) | $6.56 | $6.44 | 78,653 | $274.67 M |
| 01/22/2025 | $6.46 | $6.50 (0.62%) | $6.55 | $6.46 | 76,229 | $272.16 M |
| 01/21/2025 | $6.49 | $6.47 (-0.31%) | $6.55 | $6.44 | 113,600 | $270.90 M |
| 01/17/2025 | $6.50 | $6.44 (-0.92%) | $6.52 | $6.38 | 125,109 | $269.65 M |
| 01/16/2025 | $6.43 | $6.45 (0.31%) | $6.49 | $6.41 | 81,500 | $270.07 M |
| 01/15/2025 | $6.35 | $6.44 (1.42%) | $6.50 | $6.29 | 91,500 | $269.65 M |
| 01/14/2025 | $6.20 | $6.32 (1.94%) | $6.33 | $6.19 | 85,800 | $264.62 M |
| 01/13/2025 | $6.13 | $6.19 (0.98%) | $6.25 | $6.09 | 121,800 | $259.18 M |
| 01/10/2025 | $6.46 | $6.23 (-3.56%) | $6.46 | $6.22 | 96,742 | $260.85 M |
| 01/08/2025 | $6.51 | $6.56 (0.77%) | $6.63 | $6.51 | 87,200 | $274.67 M |
| 01/07/2025 | $6.66 | $6.58 (-1.2%) | $6.70 | $6.53 | 121,000 | $275.51 M |
| 01/06/2025 | $6.58 | $6.64 (0.91%) | $6.77 | $6.57 | 142,449 | $278.02 M |
| 01/03/2025 | $6.53 | $6.59 (0.92%) | $6.65 | $6.52 | 94,303 | $275.93 M |
| 01/02/2025 | $6.54 | $6.50 (-0.61%) | $6.59 | $6.47 | 90,500 | $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 |
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.
