Free Trial

ON24 (ONTF) Stock Chart & Stock Price History

→ Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (From Monetary Gold) (Ad)
Free ONTF Stock Alerts
$6.49
-0.05 (-0.76%)
(As of 12:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ON24 Stock Price Performance

5 Day
Performance
+2.04%
1 Month
Performance
-3.42%
3 Month
Performance
-21.81%
6 Month
Performance
-5.60%
Year-To-Date
Performance
-17.64%
1 Year
Performance
-17.11%
Receive ONTF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ON24 and its competitors with MarketBeat's FREE daily newsletter

Ad Monetary Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.
This means you must act NOW before it's too late.

ONTF Stock Chart for Friday, May, 17, 2024

ONTF Chart by TradingView

ON24 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$6.49$6.54
+0.85%		$6.58$6.42129,209 shs$273.80 million
05/15/2024$6.51$6.49
-0.38%		$6.58$6.40176,046 shs$271.53 million
05/14/2024$6.46$6.51
+0.77%		$6.62$6.48112,955 shs$272.57 million
05/13/2024$6.36$6.46
+1.57%		$6.55$6.43168,699 shs$270.48 million
05/10/2024$6.32$6.36
+0.63%		$6.44$6.23256,516 shs$265.83 million
05/09/2024$6.47$6.32
-2.32%		$6.57$6.31245,893 shs$264.16 million
05/08/2024$6.76$6.47
-4.36%		$6.54$6.11179,306 shs$270.43 million
05/07/2024$6.85$6.76
-1.31%		$6.83$6.72154,504 shs$282.77 million
05/06/2024$6.61$6.85
+3.63%		$6.91$6.62112,362 shs$286.50 million
05/03/2024$6.82$6.62
-2.93%		$7.02$6.58110,533 shs$276.92 million
05/02/2024$6.83$6.82
-0.15%		$6.89$6.7980,627 shs$285.28 million
05/01/2024$6.59$6.83
+3.64%		$6.98$6.63152,524 shs$285.67 million
04/30/2024$6.69$6.59
-1.49%		$6.68$6.58189,699 shs$275.66 million
04/29/2024$6.74$6.69
-0.74%		$6.84$6.67111,108 shs$279.84 million
04/26/2024$6.66$6.74
+1.13%		$6.77$6.6776,276 shs$280.65 million
04/25/2024$6.71$6.66
-0.75%		$6.66$6.50161,050 shs$277.52 million
04/24/2024$6.72$6.71
-0.07%		$6.74$6.6391,138 shs$279.61 million
04/23/2024$6.58$6.72
+2.05%		$6.78$6.60107,775 shs$279.81 million
04/22/2024$6.63$6.58
-0.75%		$6.69$6.55135,977 shs$274.22 million
04/19/2024$6.63$6.63
+0.08%		$6.66$6.57118,138 shs$276.27 million
04/18/2024$6.72$6.63
-1.41%		$6.82$6.61149,954 shs$276.06 million
04/17/2024$6.76$6.72
-0.59%		$6.87$6.71104,581 shs$280.05 million
04/16/2024$6.75$6.76
+0.15%		$6.79$6.61229,962 shs$281.69 million
04/15/2024$6.99$6.75
-3.43%		$6.99$6.75113,524 shs$281.27 million
04/12/2024$7.19$6.99
-2.78%		$7.11$6.97151,606 shs$291.27 million
04/11/2024$6.97$7.19
+3.16%		$7.19$6.96137,856 shs$299.61 million
04/10/2024$7.28$6.97
-4.26%		$7.10$6.89161,788 shs$290.44 million
04/09/2024$7.08$7.28
+2.82%		$7.29$7.11169,968 shs$303.36 million
04/08/2024$6.95$7.08
+1.87%		$7.14$6.99129,185 shs$295.05 million
04/05/2024$7.07$6.95
-1.70%		$7.11$6.91151,903 shs$289.61 million
04/04/2024$6.90$7.07
+2.46%		$7.19$7.01172,612 shs$294.61 million
04/03/2024$6.90$6.90$6.96$6.79184,053 shs$287.55 million
04/02/2024$7.21$6.90
-4.30%		$7.06$6.80210,708 shs$287.52 million
04/01/2024$7.14$7.21
+0.98%		$7.25$7.09333,756 shs$300.44 million
03/29/2024$7.14$7.14$7.38$7.13153,273 shs$297.52 million
03/28/2024$7.16$7.14
-0.28%		$7.38$7.13153,263 shs$297.55 million
03/27/2024$6.89$7.16
+3.92%		$7.17$6.96135,852 shs$298.36 million
03/26/2024$6.86$6.89
+0.44%		$6.97$6.88167,950 shs$287.11 million
03/25/2024$6.89$6.86
-0.44%		$6.95$6.8285,067 shs$285.86 million
03/22/2024$6.98$6.89
-1.29%		$7.01$6.89107,373 shs$287.11 million
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/21/2024$6.88$6.98
+1.45%		$7.06$6.95152,285 shs$290.86 million
03/20/2024$6.80$6.88
+1.18%		$6.90$6.64172,738 shs$286.69 million
03/19/2024$6.75$6.80
+0.74%		$6.85$6.68168,825 shs$283.36 million
03/18/2024$6.67$6.75
+1.20%		$6.83$6.61182,503 shs$280.13 million
03/15/2024$6.55$6.67
+1.83%		$6.67$6.52519,290 shs$276.81 million
03/14/2024$6.63$6.55
-1.13%		$6.60$6.49129,542 shs$271.83 million
03/13/2024$6.61$6.63
+0.23%		$6.69$6.57219,083 shs$274.94 million
03/12/2024$6.64$6.61
-0.45%		$6.71$6.57251,963 shs$274.32 million
03/11/2024$6.79$6.64
-2.21%		$6.81$6.61139,428 shs$275.56 million
03/08/2024$6.75$6.79
+0.59%		$6.97$6.79174,266 shs$281.79 million
03/07/2024$6.69$6.75
+0.90%		$6.79$6.69142,896 shs$280.13 million
03/06/2024$6.64$6.69
+0.75%		$6.75$6.58211,374 shs$277.64 million
03/05/2024$6.85$6.64
-2.99%		$6.80$6.62268,054 shs$275.56 million
03/04/2024$6.83$6.85
+0.22%		$6.94$6.77232,808 shs$284.07 million
03/01/2024$7.02$6.83
-2.71%		$7.01$6.80379,708 shs$283.45 million
02/29/2024$6.95$7.02
+1.08%		$7.06$6.91324,054 shs$291.34 million
02/28/2024$7.30$6.95
-4.86%		$7.21$6.94311,552 shs$288.22 million
02/27/2024$7.16$7.30
+1.96%		$7.48$7.28278,763 shs$302.95 million
02/26/2024$7.06$7.16
+1.42%		$7.32$7.04511,927 shs$297.14 million
02/23/2024$7.70$7.06
-8.31%		$8.28$6.54821,165 shs$292.99 million
02/22/2024$7.80$7.70
-1.28%		$7.82$7.62330,456 shs$319.55 million
02/21/2024$8.05$7.80
-3.11%		$7.92$7.70319,375 shs$323.70 million
02/20/2024$8.30$8.05
-3.01%		$8.30$8.03350,333 shs$334.08 million
02/19/2024$8.30$8.30$8.35$8.17306,700 shs$344.46 million
02/16/2024$8.29$8.30
+0.12%		$8.35$8.17306,769 shs$344.45 million

Related Companies:
This page (NYSE:ONTF) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Dems have chosen Biden replacement?
Paradigm Press
Does this make you sick?
Allegiance Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
Obama’s Forever Term [exposed]
Porter & Company
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold