ON24, Inc. (ONTF) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
ONTF Historical Performance
Short-Term Returns
ONTF Stock Price Trajectory (2021–2026)
As of May 8, 2026, ON24, Inc. (ONTF) trades at $8.10, representing a +71.6% return over the past year. The stock has delivered a -77.7% total return over five years (-27.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $81.98 on February 3, 2021. From this peak, ONTF has corrected -90.1%, currently trading 29% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers ZM (+37.8% 1Y), MSFT (-2.9% 1Y), and CXM (-29.6% 1Y), ONTF has outperformed the peer group average. Compare ONTF vs ZM →
ONTF Historical Price Data (2025–2026)
Showing 30 of 1,296 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-03-31 | 8.11 | 8.11 | 8.10 | 8.10 | 998K | +0.12% |
| 2026-03-30 | 8.10 | 8.10 | 8.09 | 8.09 | 846K | -0.12% |
| 2026-03-27 | 8.10 | 8.10 | 8.09 | 8.10 | 799K | 0.00% |
| 2026-03-26 | 8.09 | 8.10 | 8.09 | 8.10 | 600K | 0.00% |
| 2026-03-25 | 8.10 | 8.10 | 8.09 | 8.10 | 937K | 0.00% |
| 2026-03-24 | 8.10 | 8.11 | 8.09 | 8.10 | 522K | +0.37% |
| 2026-03-23 | 8.07 | 8.07 | 8.06 | 8.07 | 694K | +0.12% |
| 2026-03-20 | 8.08 | 8.08 | 8.06 | 8.06 | 627K | 0.00% |
| 2026-03-19 | 8.04 | 8.08 | 8.04 | 8.06 | 475K | +0.12% |
| 2026-03-18 | 8.06 | 8.08 | 8.05 | 8.05 | 470K | -0.12% |
| 2026-03-17 | 8.05 | 8.07 | 8.05 | 8.06 | 496K | +0.12% |
| 2026-03-16 | 8.03 | 8.06 | 8.03 | 8.05 | 585K | +0.25% |
| 2026-03-13 | 8.04 | 8.04 | 8.02 | 8.03 | 394K | 0.00% |
| 2026-03-12 | 8.05 | 8.05 | 8.02 | 8.03 | 333K | 0.00% |
| 2026-03-11 | 8.03 | 8.05 | 8.03 | 8.03 | 381K | 0.00% |
| 2026-03-10 | 8.05 | 8.06 | 8.03 | 8.03 | 286K | -0.37% |
| 2026-03-09 | 8.04 | 8.07 | 8.03 | 8.06 | 567K | +0.37% |
| 2026-03-06 | 8.03 | 8.06 | 8.03 | 8.03 | 829K | 0.00% |
| 2026-03-05 | 8.05 | 8.07 | 8.03 | 8.03 | 672K | +0.12% |
| 2026-03-04 | 8.03 | 8.07 | 8.02 | 8.02 | 782K | -0.12% |
| 2026-03-03 | 8.01 | 8.04 | 8.01 | 8.03 | 965K | +0.25% |
| 2026-03-02 | 8.00 | 8.03 | 8.00 | 8.01 | 688K | 0.00% |
| 2026-02-27 | 8.02 | 8.03 | 8.00 | 8.01 | 523K | 0.00% |
| 2026-02-26 | 7.98 | 8.03 | 7.98 | 8.01 | 691K | -0.12% |
| 2026-02-25 | 7.95 | 8.04 | 7.95 | 8.02 | 593K | +1.26% |
| 2026-02-24 | 7.91 | 7.94 | 7.91 | 7.92 | 667K | +0.13% |
| 2026-02-23 | 7.97 | 7.98 | 7.91 | 7.91 | 639K | -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% |
See ONTF's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ONTF Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ONTF vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonONTF — Frequently Asked Questions
Quick answers to the most common questions about buying ONTF stock.
How has ONTF stock performed recently?
ONTF returned +71.6% over the past year, beating its 5-year annualized CAGR of -27.8%. 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 $8.11. Current 1-year return of +71.6% 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.