ON24, Inc. (ONTF) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ONTF Stock Price Trajectory (2021–2026)
As of March 1, 2026, ON24, Inc. (ONTF) trades at $8.01, representing a +43.5% return over the past year. The stock has delivered a -33.9% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $81.98 on February 3, 2021. From this peak, ONTF has corrected -90.2%, currently trading 34% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers APP (+33.5% 1Y), TTD (-66.1% 1Y), and SRAD (-15.5% 1Y), ONTF has outperformed the peer group average. Compare ONTF vs APP →
Historical Price Data
Showing 30 of 1,274 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 8.01 | 8.03 | 8.00 | 8.01 | 8 | 0.00% |
| 2026-02-26 | 7.98 | 8.03 | 7.98 | 8.01 | 8 | -0.12% |
| 2026-02-25 | 7.96 | 8.04 | 7.95 | 8.02 | 8 | +1.26% |
| 2026-02-24 | 7.91 | 7.93 | 7.91 | 7.92 | 7 | +0.13% |
| 2026-02-23 | 7.99 | 7.99 | 7.91 | 7.91 | 7 | -0.88% |
| 2026-02-20 | 7.97 | 8.00 | 7.95 | 7.98 | 7 | 0.00% |
| 2026-02-19 | 7.93 | 7.98 | 7.93 | 7.98 | 185K | +0.63% |
| 2026-02-18 | 7.95 | 7.95 | 7.92 | 7.93 | 267K | -0.25% |
| 2026-02-17 | 7.95 | 7.96 | 7.94 | 7.95 | 25K | +0.38% |
| 2026-02-13 | 7.95 | 7.97 | 7.92 | 7.92 | 274K | -0.13% |
| 2026-02-12 | 7.97 | 8.01 | 7.91 | 7.93 | 556K | -0.38% |
| 2026-02-11 | 7.92 | 7.96 | 7.92 | 7.96 | 335K | +0.38% |
| 2026-02-10 | 7.93 | 7.96 | 7.92 | 7.93 | 177K | +0.25% |
| 2026-02-09 | 7.89 | 7.93 | 7.87 | 7.91 | 220K | +0.25% |
| 2026-02-06 | 7.88 | 7.91 | 7.87 | 7.89 | 731K | +0.51% |
| 2026-02-05 | 7.87 | 7.89 | 7.84 | 7.85 | 882K | -0.25% |
| 2026-02-04 | 8.02 | 8.02 | 7.85 | 7.87 | 852K | -1.75% |
| 2026-02-03 | 7.97 | 8.01 | 7.97 | 8.01 | 432K | +0.50% |
| 2026-02-02 | 7.98 | 7.99 | 7.97 | 7.97 | 305K | 0.00% |
| 2026-01-30 | 7.97 | 7.98 | 7.97 | 7.97 | 293K | -0.13% |
| 2026-01-29 | 7.97 | 7.99 | 7.97 | 7.98 | 341K | 0.00% |
| 2026-01-28 | 7.99 | 8.00 | 7.96 | 7.98 | 265K | 0.00% |
| 2026-01-27 | 8.00 | 8.00 | 7.96 | 7.98 | 257K | +0.13% |
| 2026-01-26 | 8.00 | 8.00 | 7.96 | 7.97 | 574K | 0.00% |
| 2026-01-24 | 7.98 | 7.99 | 7.96 | 7.97 | 557K | 0.00% |
| 2026-01-23 | 7.98 | 7.99 | 7.96 | 7.97 | 585K | 0.00% |
| 2026-01-22 | 8.05 | 8.07 | 7.97 | 7.97 | 348K | -0.50% |
| 2026-01-21 | 7.99 | 8.05 | 7.99 | 8.01 | 458K | +0.25% |
| 2026-01-20 | 7.96 | 8.00 | 7.96 | 7.99 | 394K | +0.38% |
| 2026-01-16 | 7.97 | 7.98 | 7.96 | 7.96 | 289K | -0.13% |
See ONTF's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ONTF Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ONTF vs NVDA
See how ONTF stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has ONTF stock performed recently?
ONTF returned +43.5% over the past year, beating its 5-year annualized CAGR of -33.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ONTF's all-time high price?
ON24, Inc. reached $81.98 on 2021-02-03. The 52-week high is $8.10. Current 1-year return of +43.5% places the stock closer to historical peaks.
Where can I download ONTF historical price data?
This page provides ONTF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.