ON24, Inc. (ONTF) NYSE
8.10
+0.01(+0.12%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.10
+0.01(+0.12%)
Currency In USD
If you invested $1000 in ON24, Inc. (ONTF) since IPO date, it would be worth $132.53 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $288.98, while $1000 invested 1 year ago would be worth $1,454.22. This corresponds to total returns of -86.75%, -71.1%, 45.42%, respectively, with annualized returns of -31.56%, -21.98%, 45.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 31, 2026 | 8.1 | 8.1 | 8.1 | 8.11 | 8.1 | 534,642 |
| March 30, 2026 | 8.1 | 8.09 | 8.09 | 8.1 | 8.09 | 845,538 |
| March 27, 2026 | 8.09 | 8.1 | 8.1 | 8.1 | 8.09 | 802,647 |
| March 26, 2026 | 8.09 | 8.1 | 8.1 | 8.1 | 8.09 | 600,231 |
| March 25, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.09 | 940,831 |
| March 24, 2026 | 8.1 | 8.1 | 8.1 | 8.11 | 8.09 | 530,872 |
| March 23, 2026 | 8.07 | 8.07 | 8.07 | 8.08 | 8.06 | 701,711 |
| March 20, 2026 | 8.07 | 8.06 | 8.06 | 8.08 | 8.06 | 336,238 |
| March 19, 2026 | 8.04 | 8.06 | 8.06 | 8.08 | 8.04 | 489,388 |
| March 18, 2026 | 8.05 | 8.05 | 8.05 | 8.08 | 8.05 | 489,681 |
| March 17, 2026 | 8.05 | 8.06 | 8.06 | 8.07 | 8.05 | 517,305 |
| March 16, 2026 | 8.03 | 8.05 | 8.05 | 8.06 | 8.03 | 584,825 |
| March 13, 2026 | 8.03 | 8.03 | 8.03 | 8.04 | 8.02 | 397,294 |
| March 12, 2026 | 8.03 | 8.03 | 8.03 | 8.05 | 8.02 | 334,996 |
| March 11, 2026 | 8.03 | 8.03 | 8.03 | 8.05 | 8.03 | 383,503 |
| March 10, 2026 | 8.04 | 8.03 | 8.03 | 8.06 | 8.03 | 286,527 |
| March 09, 2026 | 8.06 | 8.06 | 8.06 | 8.08 | 8.03 | 573,207 |
| March 06, 2026 | 8.03 | 8.03 | 8.03 | 8.06 | 8.02 | 836,308 |
| March 05, 2026 | 8.03 | 8.03 | 8.03 | 8.07 | 8.03 | 677,839 |
| March 04, 2026 | 8.03 | 8.02 | 8.02 | 8.07 | 8.02 | 723,607 |
| March 03, 2026 | 8.03 | 8.03 | 8.03 | 8.04 | 8.01 | 932,411 |
| March 02, 2026 | 8 | 8.01 | 8.01 | 8.03 | 8 | 687,900 |
| February 27, 2026 | 8.02 | 8.01 | 8.01 | 8.03 | 8 | 523,300 |
| February 26, 2026 | 7.98 | 8.01 | 8.01 | 8.03 | 7.98 | 691,028 |
| February 25, 2026 | 7.95 | 8.02 | 8.02 | 8.04 | 7.95 | 592,800 |
| February 24, 2026 | 7.91 | 7.92 | 7.92 | 7.94 | 7.91 | 667,400 |
| February 23, 2026 | 7.97 | 7.91 | 7.91 | 7.98 | 7.91 | 638,607 |
| February 20, 2026 | 7.97 | 7.98 | 7.98 | 8 | 7.95 | 470,190 |
| February 19, 2026 | 7.93 | 7.98 | 7.98 | 7.98 | 7.93 | 227,500 |
| February 18, 2026 | 7.94 | 7.93 | 7.93 | 7.95 | 7.93 | 266,800 |
| February 17, 2026 | 7.94 | 7.93 | 7.93 | 7.97 | 7.93 | 637,637 |
| February 13, 2026 | 7.95 | 7.92 | 7.92 | 7.97 | 7.92 | 273,700 |
| February 12, 2026 | 7.97 | 7.93 | 7.93 | 8.01 | 7.91 | 556,200 |
| February 11, 2026 | 7.92 | 7.96 | 7.96 | 7.96 | 7.92 | 335,034 |
| February 10, 2026 | 7.93 | 7.93 | 7.93 | 7.96 | 7.92 | 177,223 |
| February 09, 2026 | 7.89 | 7.91 | 7.91 | 7.93 | 7.87 | 219,800 |
| February 06, 2026 | 7.88 | 7.89 | 7.89 | 7.91 | 7.87 | 730,500 |
| February 05, 2026 | 7.87 | 7.85 | 7.85 | 7.89 | 7.84 | 881,700 |
| February 04, 2026 | 8.02 | 7.87 | 7.87 | 8.02 | 7.85 | 852,133 |
| February 03, 2026 | 7.97 | 8.01 | 8.01 | 8.01 | 7.97 | 432,000 |
| February 02, 2026 | 7.98 | 7.97 | 7.97 | 7.99 | 7.97 | 304,913 |
| January 30, 2026 | 7.97 | 7.97 | 7.97 | 7.98 | 7.97 | 293,338 |
| January 29, 2026 | 7.97 | 7.98 | 7.98 | 7.99 | 7.97 | 341,315 |
| January 28, 2026 | 7.99 | 7.98 | 7.98 | 8 | 7.97 | 265,419 |
| January 27, 2026 | 8 | 7.98 | 7.98 | 8 | 7.97 | 257,123 |
| January 26, 2026 | 8 | 7.97 | 7.97 | 8 | 7.97 | 574,300 |
| January 23, 2026 | 7.98 | 7.97 | 7.97 | 7.99 | 7.97 | 584,554 |
| January 22, 2026 | 8.05 | 7.97 | 7.97 | 8.07 | 7.97 | 347,605 |
| January 21, 2026 | 7.99 | 8.01 | 8.01 | 8.05 | 7.99 | 458,100 |
| January 20, 2026 | 7.96 | 7.99 | 7.99 | 8 | 7.96 | 394,148 |
| January 16, 2026 | 7.97 | 7.96 | 7.96 | 7.98 | 7.96 | 288,800 |
| January 15, 2026 | 7.98 | 7.97 | 7.97 | 8 | 7.96 | 330,300 |
| January 14, 2026 | 7.96 | 7.97 | 7.97 | 8 | 7.96 | 337,236 |
| January 13, 2026 | 7.98 | 7.96 | 7.96 | 7.98 | 7.96 | 317,000 |
| January 12, 2026 | 7.96 | 7.97 | 7.97 | 7.98 | 7.95 | 370,600 |
| January 09, 2026 | 7.97 | 7.96 | 7.96 | 7.98 | 7.95 | 945,100 |
| January 08, 2026 | 7.97 | 7.96 | 7.96 | 7.98 | 7.95 | 671,045 |
| January 07, 2026 | 7.97 | 7.96 | 7.96 | 7.98 | 7.96 | 466,800 |
| January 06, 2026 | 7.97 | 7.97 | 7.97 | 7.99 | 7.96 | 776,100 |
| January 05, 2026 | 7.96 | 7.99 | 7.99 | 8 | 7.96 | 541,614 |