ON24, Inc.
ONTFNYSETechnology
$8.10
+$0.01(+0.12%)
Market Cap$348248986
P/E Ratio—
52W High$8.11
52W Low$4.352
ON24, Inc.（ONTF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ontf · 日线历史（复权）· FMP · 截至 2026年3月31日
5-Year High5Y
$41.33
Jul 1, 2021
-80.4% from here
5-Year Low5Y
$4.35
Apr 21, 2025
+86.2% from low
IPO Priceadj.
$70.82
Feb 3, 2021
-88.6% since IPO
1 Year Ago
$5.56
Jun 9, 2025
+45.7% in 1Y
5 Years Ago
$36.34
Jun 8, 2021
-77.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ONTF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | $8.10 | $8.11 | $8.10 | $8.10 | $8.10 | 1.0M | +0.00% |
| Mar 30, 2026 | $8.10 | $8.10 | $8.09 | $8.09 | $8.09 | 896K | -0.12% |
| Mar 27, 2026 | $8.09 | $8.10 | $8.09 | $8.10 | $8.10 | 803K | +0.12% |
| Mar 26, 2026 | $8.09 | $8.10 | $8.09 | $8.10 | $8.10 | 603K | +0.12% |
| Mar 25, 2026 | $8.10 | $8.10 | $8.09 | $8.10 | $8.10 | 941K | +0.00% |
| Mar 24, 2026 | $8.10 | $8.11 | $8.09 | $8.10 | $8.10 | 531K | +0.00% |
| Mar 23, 2026 | $8.07 | $8.08 | $8.06 | $8.07 | $8.07 | 702K | +0.00% |
| Mar 20, 2026 | $8.07 | $8.08 | $8.06 | $8.06 | $8.06 | 693K | -0.12% |
| Mar 19, 2026 | $8.04 | $8.08 | $8.04 | $8.06 | $8.06 | 501K | +0.25% |
| Mar 18, 2026 | $8.05 | $8.08 | $8.05 | $8.05 | $8.05 | 490K | +0.00% |
| Mar 17, 2026 | $8.05 | $8.07 | $8.05 | $8.06 | $8.06 | 517K | +0.12% |
| Mar 16, 2026 | $8.03 | $8.06 | $8.03 | $8.05 | $8.05 | 587K | +0.25% |
| Mar 13, 2026 | $8.03 | $8.04 | $8.02 | $8.03 | $8.03 | 397K | +0.00% |
| Mar 12, 2026 | $8.03 | $8.05 | $8.02 | $8.03 | $8.03 | 335K | +0.00% |
| Mar 11, 2026 | $8.03 | $8.05 | $8.03 | $8.03 | $8.03 | 384K | +0.00% |
| Mar 10, 2026 | $8.04 | $8.06 | $8.03 | $8.03 | $8.03 | 288K | -0.12% |
| Mar 9, 2026 | $8.06 | $8.08 | $8.03 | $8.06 | $8.06 | 573K | +0.00% |
| Mar 6, 2026 | $8.03 | $8.06 | $8.02 | $8.03 | $8.03 | 836K | +0.00% |
| Mar 5, 2026 | $8.03 | $8.07 | $8.03 | $8.03 | $8.03 | 678K | +0.00% |
| Mar 4, 2026 | $8.03 | $8.07 | $8.02 | $8.02 | $8.02 | 782K | -0.12% |
Showing 1–20 of 1,208 records
Annual Stock Price Performance · ONTF
Jan 1 → Dec 31 · 6 years2026+1.8%$7.96 → $8.10
+1.8%
2025+21.7%$6.54 → $7.96
+21.7%
2024-17.4%$7.82 → $6.46
-17.4%
2023-8.4%$8.60 → $7.88
-8.4%
2022-50.7%$17.49 → $8.63
-50.7%
2021-52.7%$36.67 → $17.35
-52.7%
Best Year2025 · +21.7%
Worst Year2021 · -52.7%
Positive Years2 / 6
Avg Annual Return-17.6%
6Y Total Return-77.9%
6Y CAGR~-22.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in ONTF?
If you invested $1,000 in ONTF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$114
Total Return-88.6%
CAGR~-35.2% / yr
Profit$-886
Based on Feb 3, 2021 · $70.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ON24, Inc.（ONTF）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ONTF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ONTF 历史股价FMP 日线复权 OHLCV