ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ON24, Inc. Common Stock (NY:ONTF)

7.990 +0.030 (+0.38%)
Streaming Delayed Price Updated: 12:33 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 7.970 7.980 7.960 7.960 288,771 -0.01(-0.13%)
Jan 15, 2026 7.980 8.000 7.960 7.970 330,277 +0.00(+0.00%)
Jan 14, 2026 7.960 7.995 7.960 7.970 337,236 +0.01(+0.13%)
Jan 13, 2026 7.980 7.980 7.960 7.960 316,952 -0.01(-0.13%)
Jan 12, 2026 7.960 7.980 7.950 7.970 370,568 +0.01(+0.13%)
Jan 09, 2026 7.970 7.980 7.950 7.960 945,097 +0.00(+0.00%)
Jan 08, 2026 7.970 7.975 7.950 7.960 671,045 +0.00(+0.00%)
Jan 07, 2026 7.970 7.980 7.960 7.960 466,778 -0.01(-0.13%)
Jan 06, 2026 7.970 7.990 7.960 7.970 776,085 -0.02(-0.25%)
Jan 05, 2026 7.960 8.000 7.960 7.990 541,614 +0.03(+0.38%)
Jan 02, 2026 7.960 7.980 7.950 7.960 649,604 +0.00(+0.00%)
Dec 31, 2025 8.030 8.045 7.960 7.960 608,617 -0.10(-1.24%)
Dec 30, 2025 7.980 8.100 7.960 8.060 2,646,076 +2.20(+37.54%)
Dec 29, 2025 5.800 5.900 5.800 5.860 143,610 +0.03(+0.51%)
Dec 26, 2025 5.780 5.855 5.770 5.830 166,649 +0.02(+0.34%)
Dec 24, 2025 5.770 5.845 5.750 5.810 61,151 +0.04(+0.69%)
Dec 23, 2025 5.810 5.880 5.715 5.770 173,434 -0.06(-1.03%)
Dec 22, 2025 5.800 5.970 5.800 5.830 189,826 +0.04(+0.69%)
Dec 19, 2025 5.810 5.835 5.690 5.790 296,694 -0.02(-0.34%)
Dec 18, 2025 5.780 5.870 5.750 5.810 148,173 +0.08(+1.40%)
Dec 17, 2025 5.870 5.930 5.700 5.730 222,668 -0.14(-2.39%)
Dec 16, 2025 5.790 5.900 5.790 5.870 215,629 +0.07(+1.21%)
Dec 15, 2025 5.930 5.990 5.780 5.800 213,229 -0.13(-2.19%)
Dec 12, 2025 6.080 6.100 5.925 5.930 158,845 -0.13(-2.15%)
Dec 11, 2025 5.970 6.090 5.915 6.060 123,226 +0.07(+1.17%)
Dec 10, 2025 6.040 6.130 5.990 5.990 170,280 -0.07(-1.16%)
Dec 09, 2025 6.010 6.100 5.977 6.060 157,643 +0.00(+0.00%)
Dec 08, 2025 6.000 6.110 5.950 6.060 154,634 +0.11(+1.85%)
Dec 05, 2025 5.810 5.960 5.781 5.950 140,716 +0.12(+2.06%)
Dec 04, 2025 5.840 5.950 5.790 5.830 185,539 -0.08(-1.35%)
Dec 03, 2025 5.640 5.910 5.570 5.910 156,578 +0.26(+4.60%)
Dec 02, 2025 5.700 5.710 5.610 5.650 229,724 -0.02(-0.35%)
Dec 01, 2025 5.630 5.765 5.590 5.670 218,606 +0.01(+0.18%)
Nov 28, 2025 5.590 5.745 5.590 5.660 83,393 +0.08(+1.43%)
Nov 26, 2025 5.530 5.640 5.530 5.580 144,655 -0.01(-0.18%)
Nov 25, 2025 5.420 5.665 5.420 5.590 148,381 +0.23(+4.29%)
Nov 24, 2025 5.400 5.425 5.210 5.360 917,692 -0.08(-1.47%)
Nov 21, 2025 5.220 5.540 5.220 5.440 269,105 +0.24(+4.62%)
Nov 20, 2025 5.310 5.390 5.190 5.200 203,548 -0.01(-0.19%)
Nov 19, 2025 5.270 5.355 5.200 5.210 190,583 -0.07(-1.33%)
Nov 18, 2025 5.340 5.425 5.270 5.280 174,759 -0.08(-1.49%)
Nov 17, 2025 5.540 5.590 5.290 5.360 206,121 -0.24(-4.29%)
Nov 14, 2025 5.580 5.660 5.510 5.600 207,087 -0.09(-1.58%)
Nov 13, 2025 5.540 5.690 5.485 5.690 222,864 +0.07(+1.25%)
Nov 12, 2025 5.650 5.710 5.534 5.620 205,542 -0.07(-1.23%)
Nov 11, 2025 5.450 5.917 5.450 5.690 328,025 +0.68(+13.57%)
Nov 10, 2025 5.000 5.100 4.980 5.010 153,505 +0.07(+1.42%)
Nov 07, 2025 5.000 5.025 4.910 4.940 108,999 -0.09(-1.79%)
Nov 06, 2025 5.370 5.370 5.020 5.030 110,606 -0.31(-5.81%)
Nov 05, 2025 5.300 5.340 5.210 5.340 70,047 +0.09(+1.71%)
Nov 04, 2025 5.340 5.410 5.210 5.250 61,257 -0.17(-3.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.