NYSE, ONTF End of Day and Historical Stock Data [On24 Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ONTF:

03 Sep 2025

LAST: 5.450	CHANGE: 0.11	OPEN: 5.520	HIGH: 5.550	ASK: 0.000	VOLUME: 141K
LAST: 5.450	CHG(%): 1.98	PREV: 5.560	LOW: 5.380	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	5.520	5.550	5.380	5.450	141K
02 Sep 25	5.600	5.730	5.540	5.560	151.8K
29 Aug 25	5.750	5.825	5.700	5.720	132.4K
28 Aug 25	5.660	5.750	5.630	5.740	110.3K
27 Aug 25	5.490	5.650	5.490	5.630	127.2K
26 Aug 25	5.550	5.620	5.470	5.510	161.6K
25 Aug 25	5.530	5.570	5.490	5.530	104.9K
22 Aug 25	5.290	5.570	5.290	5.560	289K
21 Aug 25	5.170	5.275	5.160	5.270	101.8K
20 Aug 25	5.290	5.300	5.170	5.220	112.8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	5.62
MA10:	5.52
MA20:	5.29
MA50:	5.25
MA100:	5.20
MA200:	5.70
STO9:	32.43
STO14:	43.61
RSI14:	59.48
WPR14:	-50.00
MTM14:	0.29
ROC14:	0.06
ATR:	0.15
Week High:	5.83
Week Low:	5.38
Month High:	5.83
Month Low:	4.71
Year High:	7.04
Year Low:	4.35
Volatility:	18.34

RECENT DIVIDENDS

Date	Amount
19 May 2023	$1.09