ONTF - ON24 Inc
8.03
-0.030 -0.374%
Share volume: 288,059
Last Updated: 03-10-2026
Computer Software/Services – Computer Programming And Data Processing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$8.06
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $8.04 | $8.04 | $8.06 | $8.06 | $8.03 | $8.03 | $8.03 | $8.03 | 288,059 | $288,059.00 |
| 03-09-2026 | $8.06 | $8.06 | $8.08 | $8.08 | $8.03 | $8.03 | $8.06 | $8.06 | 573,207 | $573,207.00 |
| 03-06-2026 | $8.03 | $8.03 | $8.06 | $8.06 | $8.02 | $8.02 | $8.03 | $8.03 | 836,308 | $836,308.00 |
| 03-05-2026 | $8.03 | $8.03 | $8.07 | $8.07 | $8.03 | $8.03 | $8.03 | $8.03 | 677,839 | $677,839.00 |
| 03-04-2026 | $8.03 | $8.03 | $8.07 | $8.07 | $8.02 | $8.02 | $8.02 | $8.02 | 781,882 | $781,882.00 |
| 03-03-2026 | $8.01 | $8.01 | $8.04 | $8.04 | $8.01 | $8.01 | $8.03 | $8.03 | 964,710 | $964,710.00 |
| 03-02-2026 | $8.00 | $8.00 | $8.03 | $8.03 | $8.00 | $8.00 | $8.01 | $8.01 | 687,860 | $687,860.00 |
| 02-27-2026 | $8.02 | $8.02 | $8.03 | $8.03 | $8.00 | $8.00 | $8.01 | $8.01 | 523,300 | $523,300.00 |
| 02-26-2026 | $7.98 | $7.98 | $8.03 | $8.03 | $7.98 | $7.98 | $8.01 | $8.01 | 691,028 | $691,028.00 |
| 02-25-2026 | $7.95 | $7.95 | $8.04 | $8.04 | $7.95 | $7.95 | $8.02 | $8.02 | 592,751 | $592,751.00 |