On24 Inc Stock Price History
| ONTF Stock | USD 5.21 0.09 1.70% |
Below is the normalized historical share price chart for ON24 Inc extending back to February 03, 2021. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of ON24 stands at 5.21, as last reported on the 20th of July, with the highest price reaching 5.35 and the lowest price hitting 5.21 during the day.
If you're considering investing in ON24 Stock, it is important to understand the factors that can impact its price. ON24 appears to be somewhat reliable, given 3 months investment horizon. ON24 Inc retains Efficiency (Sharpe Ratio) of 0.13, which implies the firm had a 0.13 % return per unit of price deviation over the last 3 months. We have found thirty technical indicators for ON24, which you can use to evaluate the volatility of the company. Please evaluate ON24's standard deviation of 1.99, and Market Risk Adjusted Performance of 0.1526 to confirm if our risk estimates are consistent with your expectations. At this time, ON24's Liabilities And Stockholders Equity is most likely to increase significantly in the upcoming years. The ON24's current Stock Based Compensation To Revenue is estimated to increase to 0.32, while Other Stockholder Equity is projected to decrease to roughly 341.4 M. . At this time, ON24's Price Cash Flow Ratio is most likely to increase significantly in the upcoming years. ON24 Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 3rd of February 2021 | 200 Day MA 5.9004 | 50 Day MA 5.3322 | Beta 0.676 |
Sharpe Ratio = 0.1327
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ONTF | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.01 actual daily | 18 82% of assets are more volatile |
Expected Return
| 0.27 actual daily | 5 95% of assets have higher returns |
Risk-Adjusted Return
| 0.13 actual daily | 10 90% of assets perform better |
Based on monthly moving average ON24 is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ON24 by adding it to a well-diversified portfolio.
Price Book 1.4395 | Enterprise Value Ebitda (1.79) | Price Sales 1.5253 | Shares Float 25.2 M | Wall Street Target Price 5.3333 |
ON24 Stock Price History Chart
There are several ways to analyze ON24 Stock price data. The simplest method is using a basic ON24 candlestick price chart, which shows ON24 price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 29, 2025 | 5.7 |
| Lowest Price | April 23, 2025 | 4.56 |
ON24 July 20, 2025 Stock Price Synopsis
Various analyses of ON24's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ON24 Stock. It can be used to describe the percentage change in the price of ON24 from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ON24 Stock.| ON24 Price Daily Balance Of Power | (0.64) | |
| ON24 Price Rate Of Daily Change | 0.98 | |
| ON24 Price Action Indicator | (0.11) |
ON24 July 20, 2025 Stock Price Analysis
ON24 Stock Price History Data
The price series of ON24 for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 1.24 with a coefficient of variation of 7.01. The daily prices for the period are spread out with arithmetic mean of 5.2. The median price for the last 90 days is 5.36. The company issued dividends to stockholders on 2023-05-19.| Open | High | Low | Close | Volume | ||
07/20/2025 | 5.33 | 5.35 | 5.21 | 5.21 | ||
07/18/2025 | 5.33 | 5.35 | 5.21 | 5.21 | 141,825 | |
07/17/2025 | 5.26 | 5.33 | 5.25 | 5.30 | 163,748 | |
07/16/2025 | 5.14 | 5.26 | 5.13 | 5.23 | 145,241 | |
| 07/15/2025 | 5.19 | 5.25 | 5.09 | 5.09 | 210,032 | |
| 07/14/2025 | 5.13 | 5.23 | 5.09 | 5.20 | 160,122 | |
| 07/11/2025 | 5.29 | 5.30 | 5.11 | 5.12 | 140,239 | |
07/10/2025 | 5.25 | 5.37 | 5.22 | 5.29 | 136,088 | |
07/09/2025 | 5.52 | 5.52 | 5.35 | 5.36 | 110,537 | |
07/08/2025 | 5.41 | 5.55 | 5.41 | 5.47 | 174,766 | |
07/07/2025 | 5.46 | 5.55 | 5.38 | 5.40 | 188,866 | |
| 07/03/2025 | 5.46 | 5.60 | 5.46 | 5.50 | 135,834 | |
07/02/2025 | 5.44 | 5.48 | 5.37 | 5.42 | 180,354 | |
07/01/2025 | 5.40 | 5.53 | 5.38 | 5.46 | 179,450 | |
06/30/2025 | 5.45 | 5.51 | 5.40 | 5.43 | 307,300 | |
06/27/2025 | 5.47 | 5.53 | 5.41 | 5.46 | 1,363,565 | |
| 06/26/2025 | 5.46 | 5.56 | 5.42 | 5.45 | 168,112 | |
| 06/25/2025 | 5.35 | 5.44 | 5.32 | 5.42 | 148,510 | |
| 06/24/2025 | 5.29 | 5.42 | 5.25 | 5.34 | 116,867 | |
06/23/2025 | 5.27 | 5.32 | 5.21 | 5.22 | 181,711 | |
06/20/2025 | 5.40 | 5.44 | 5.26 | 5.30 | 352,960 | |
06/18/2025 | 5.34 | 5.44 | 5.34 | 5.37 | 168,371 | |
06/17/2025 | 5.34 | 5.45 | 5.31 | 5.35 | 199,373 | |
06/16/2025 | 5.34 | 5.44 | 5.30 | 5.39 | 185,201 | |
06/13/2025 | 5.42 | 5.46 | 5.27 | 5.29 | 171,529 | |
| 06/12/2025 | 5.48 | 5.58 | 5.43 | 5.52 | 192,720 | |
06/11/2025 | 5.67 | 5.69 | 5.48 | 5.50 | 170,966 | |
06/10/2025 | 5.56 | 5.71 | 5.53 | 5.66 | 204,180 | |
06/09/2025 | 5.56 | 5.63 | 5.49 | 5.56 | 169,385 | |
| 06/06/2025 | 5.60 | 5.66 | 5.50 | 5.53 | 247,099 | |
06/05/2025 | 5.49 | 5.58 | 5.43 | 5.53 | 213,593 | |
| 06/04/2025 | 5.60 | 5.62 | 5.47 | 5.49 | 192,638 | |
| 06/03/2025 | 5.57 | 5.66 | 5.52 | 5.60 | 257,414 | |
| 06/02/2025 | 5.67 | 5.72 | 5.56 | 5.57 | 202,337 | |
| 05/30/2025 | 5.65 | 5.73 | 5.62 | 5.69 | 210,195 | |
| 05/29/2025 | 5.58 | 5.71 | 5.48 | 5.70 | 178,244 | |
| 05/28/2025 | 5.52 | 5.53 | 5.43 | 5.45 | 179,530 | |
| 05/27/2025 | 5.44 | 5.60 | 5.39 | 5.53 | 195,042 | |
| 05/23/2025 | 5.37 | 5.48 | 5.37 | 5.38 | 189,727 | |
| 05/22/2025 | 5.30 | 5.53 | 5.26 | 5.46 | 190,320 | |
05/21/2025 | 5.38 | 5.53 | 5.35 | 5.36 | 155,677 | |
05/20/2025 | 5.36 | 5.52 | 5.26 | 5.47 | 148,239 | |
05/19/2025 | 5.37 | 5.51 | 5.35 | 5.40 | 169,439 | |
| 05/16/2025 | 5.50 | 5.56 | 5.44 | 5.45 | 171,215 | |
| 05/15/2025 | 5.33 | 5.54 | 5.30 | 5.51 | 125,766 | |
| 05/14/2025 | 5.37 | 5.42 | 5.26 | 5.33 | 149,237 | |
05/13/2025 | 5.46 | 5.50 | 5.20 | 5.41 | 212,470 | |
| 05/12/2025 | 4.99 | 5.25 | 4.97 | 5.19 | 228,168 | |
05/09/2025 | 4.73 | 4.91 | 4.62 | 4.85 | 150,241 | |
05/08/2025 | 4.78 | 5.06 | 4.72 | 4.73 | 161,982 | |
05/07/2025 | 4.74 | 4.81 | 4.64 | 4.72 | 72,152 | |
05/06/2025 | 4.64 | 4.72 | 4.64 | 4.68 | 86,357 | |
05/05/2025 | 4.68 | 4.78 | 4.68 | 4.71 | 74,215 | |
05/02/2025 | 4.67 | 4.76 | 4.67 | 4.74 | 61,765 | |
05/01/2025 | 4.72 | 4.72 | 4.64 | 4.65 | 51,791 | |
04/30/2025 | 4.67 | 4.72 | 4.61 | 4.68 | 68,381 | |
04/29/2025 | 4.66 | 4.78 | 4.66 | 4.73 | 71,745 | |
04/28/2025 | 4.69 | 4.73 | 4.61 | 4.68 | 49,400 | |
04/25/2025 | 4.62 | 4.72 | 4.60 | 4.69 | 53,887 | |
04/24/2025 | 4.58 | 4.69 | 4.52 | 4.68 | 81,481 | |
04/23/2025 | 4.75 | 4.76 | 4.53 | 4.56 | 85,719 |
About ON24 Stock history
ON24 investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ON24 is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ON24 Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ON24 stock prices may prove useful in developing a viable investing in ON24
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 41.8 M | 48.9 M | |
| Net Loss | -52.4 M | -49.8 M |
ON24 Quarterly Net Working Capital |
|
ON24 Stock Technical Analysis
ON24 technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Insider Screener Now
Insider ScreenerFind insiders across different sectors to evaluate their impact on performance |
| All Next | Launch Module |
ON24 Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for ON24's price direction in advance. Along with the technical and fundamental analysis of ON24 Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ON24 to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0921 | |||
| Jensen Alpha | 0.0145 | |||
| Total Risk Alpha | (0.10) | |||
| Sortino Ratio | 0.0265 | |||
| Treynor Ratio | 0.1426 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for ON24 Stock analysis
When running ON24's price analysis, check to measure ON24's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy ON24 is operating at the current time. Most of ON24's value examination focuses on studying past and present price action to predict the probability of ON24's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move ON24's price. Additionally, you may evaluate how the addition of ON24 to your portfolios can decrease your overall portfolio volatility.
| Stock Screener Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. | |
| Portfolio Diagnostics Use generated alerts and portfolio events aggregator to diagnose current holdings | |
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| CEOs Directory Screen CEOs from public companies around the world | |
| Fundamental Analysis View fundamental data based on most recent published financial statements | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like |