ON24, Inc. (ONTF) NYSE

Currency In USD

AD

ONTF Historical Return

If you invested $1000 in ON24, Inc. (ONTF) since IPO date, it would be worth $132.53 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $257.8, while $1000 invested 1 year ago would be worth $1,551.72. This corresponds to total returns of -86.75%, -74.22%, 55.17%, respectively, with annualized returns of -31.3%, -23.74%, 55.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

ONTF Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 31, 20268.18.18.18.118.1534,642
March 30, 20268.18.098.098.18.09845,538
March 27, 20268.098.18.18.18.09802,647
March 26, 20268.098.18.18.18.09600,231
March 25, 20268.18.18.18.18.09940,831
March 24, 20268.18.18.18.118.09530,872
March 23, 20268.078.078.078.088.06701,711
March 20, 20268.078.068.068.088.06336,238
March 19, 20268.048.068.068.088.04489,388
March 18, 20268.058.058.058.088.05489,681
March 17, 20268.058.068.068.078.05517,305
March 16, 20268.038.058.058.068.03584,825
March 13, 20268.038.038.038.048.02397,294
March 12, 20268.038.038.038.058.02334,996
March 11, 20268.038.038.038.058.03383,503
March 10, 20268.048.038.038.068.03286,527
March 09, 20268.068.068.068.088.03573,207
March 06, 20268.038.038.038.068.02836,308
March 05, 20268.038.038.038.078.03677,839
March 04, 20268.038.028.028.078.02723,607
March 03, 20268.038.038.038.048.01932,411
March 02, 202688.018.018.038687,900
February 27, 20268.028.018.018.038523,300
February 26, 20267.988.018.018.037.98691,028
February 25, 20267.958.028.028.047.95592,800
February 24, 20267.917.927.927.947.91667,400
February 23, 20267.977.917.917.987.91638,607
February 20, 20267.977.987.9887.95470,190
February 19, 20267.937.987.987.987.93227,500
February 18, 20267.947.937.937.957.93266,800
February 17, 20267.947.937.937.977.93637,637
February 13, 20267.957.927.927.977.92273,700
February 12, 20267.977.937.938.017.91556,200
February 11, 20267.927.967.967.967.92335,034
February 10, 20267.937.937.937.967.92177,223
February 09, 20267.897.917.917.937.87219,800
February 06, 20267.887.897.897.917.87730,500
February 05, 20267.877.857.857.897.84881,700
February 04, 20268.027.877.878.027.85852,133
February 03, 20267.978.018.018.017.97432,000
February 02, 20267.987.977.977.997.97304,913
January 30, 20267.977.977.977.987.97293,338
January 29, 20267.977.987.987.997.97341,315
January 28, 20267.997.987.9887.97265,419
January 27, 202687.987.9887.97257,123
January 26, 202687.977.9787.97574,300
January 23, 20267.987.977.977.997.97584,554
January 22, 20268.057.977.978.077.97347,605
January 21, 20267.998.018.018.057.99458,100
January 20, 20267.967.997.9987.96394,148
January 16, 20267.977.967.967.987.96288,800
January 15, 20267.987.977.9787.96330,300
January 14, 20267.967.977.9787.96337,236
January 13, 20267.987.967.967.987.96317,000
January 12, 20267.967.977.977.987.95370,600
January 09, 20267.977.967.967.987.95945,100
January 08, 20267.977.967.967.987.95671,045
January 07, 20267.977.967.967.987.96466,800
January 06, 20267.977.977.977.997.96776,100
January 05, 20267.967.997.9987.96541,614
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved