ON24, Inc. (ONTF) Stock Price History
Historical prices from 2021 to 2026
- 1M
- —
- 3M
- —
- YTD
- +1.8%
- 1Y
- +44.9%
- 3Y
- +8.6%
- 5Y
- -15.7%
Loading 10-year price history...
ONTF Historical Performance
ONTF Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -75.5%
- 2022 annual price return
- -50.5%
- 2023 annual price return
- -7.1%
- 2024 annual price return
- -13.2%
- 2025 annual price return
- +22.5%
- 2026 annual price return
- +1.8%
ONTF Stock Price Trajectory (2021–2026)
As of October 3, 2026, ON24, Inc. (ONTF) trades at $8.10, representing a +44.9% return over the past year. The stock has delivered a -51.6% total return over five years (-15.7% 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 (+12.9% 1Y), MSFT (+0.3% 1Y), and CXM (-32.8% 1Y), ONTF has outperformed the peer group average. Compare ONTF vs ZM →
ONTF Historical Price Data · from 2021
Rows 1–50 of 1,295| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-03-31 | 8.10 | 8.11 | 8.10 | 8.10 | 1.01M | +0.12% |
| 2026-03-30 | 8.10 | 8.10 | 8.09 | 8.09 | 896K | -0.12% |
| 2026-03-27 | 8.09 | 8.10 | 8.09 | 8.10 | 803K | 0.00% |
| 2026-03-26 | 8.09 | 8.10 | 8.09 | 8.10 | 603K | 0.00% |
| 2026-03-25 | 8.10 | 8.10 | 8.09 | 8.10 | 941K | 0.00% |
| 2026-03-24 | 8.10 | 8.11 | 8.09 | 8.10 | 531K | +0.37% |
| 2026-03-23 | 8.07 | 8.08 | 8.06 | 8.07 | 702K | +0.12% |
| 2026-03-20 | 8.07 | 8.08 | 8.06 | 8.06 | 693K | 0.00% |
| 2026-03-19 | 8.04 | 8.08 | 8.04 | 8.06 | 501K | +0.12% |
| 2026-03-18 | 8.05 | 8.08 | 8.05 | 8.05 | 490K | -0.12% |
| 2026-03-17 | 8.05 | 8.07 | 8.05 | 8.06 | 517K | +0.12% |
| 2026-03-16 | 8.03 | 8.06 | 8.03 | 8.05 | 587K | +0.25% |
| 2026-03-13 | 8.03 | 8.04 | 8.02 | 8.03 | 397K | 0.00% |
| 2026-03-12 | 8.03 | 8.05 | 8.02 | 8.03 | 335K | 0.00% |
| 2026-03-11 | 8.03 | 8.05 | 8.03 | 8.03 | 384K | 0.00% |
| 2026-03-10 | 8.04 | 8.06 | 8.03 | 8.03 | 288K | -0.37% |
| 2026-03-09 | 8.06 | 8.08 | 8.03 | 8.06 | 573K | +0.37% |
| 2026-03-06 | 8.03 | 8.06 | 8.02 | 8.03 | 836K | 0.00% |
| 2026-03-05 | 8.03 | 8.07 | 8.03 | 8.03 | 678K | +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 | 470K | 0.00% |
| 2026-02-19 | 7.93 | 7.98 | 7.93 | 7.98 | 228K | +0.63% |
| 2026-02-18 | 7.94 | 7.95 | 7.93 | 7.93 | 267K | 0.00% |
| 2026-02-17 | 7.94 | 7.97 | 7.93 | 7.93 | 638K | +0.13% |
| 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 | 7.97 | 7.98 | 265K | 0.00% |
| 2026-01-27 | 8.00 | 8.00 | 7.97 | 7.98 | 257K | +0.13% |
| 2026-01-26 | 8.00 | 8.00 | 7.97 | 7.97 | 574K | 0.00% |
| 2026-01-23 | 7.98 | 7.99 | 7.97 | 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% |
ONTF Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ONTF — Frequently Asked Questions
Quick answers to the most common questions about buying ONTF stock.
How has ONTF stock performed recently?
ONTF returned +44.9% over the past year, beating its 5-year annualized CAGR of -15.7%. 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 +44.9% 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.