Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

ON24, Inc. Common Stock (NY:ONTF)

7.960 UNCHANGED

Official Closing Price Updated: 7:00 PM EST, Jan 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 08, 2026	7.970	7.975	7.950	7.960	671,045	+0.00(+0.00%)
Jan 07, 2026	7.970	7.980	7.960	7.960	466,778	-0.01(-0.13%)
Jan 06, 2026	7.970	7.990	7.960	7.970	776,085	-0.02(-0.25%)
Jan 05, 2026	7.960	8.000	7.960	7.990	541,614	+0.03(+0.38%)
Jan 02, 2026	7.960	7.980	7.950	7.960	649,604	+0.00(+0.00%)
Dec 31, 2025	8.030	8.045	7.960	7.960	608,617	-0.10(-1.24%)
Dec 30, 2025	7.980	8.100	7.960	8.060	2,646,076	+2.20(+37.54%)
Dec 29, 2025	5.800	5.900	5.800	5.860	143,610	+0.03(+0.51%)
Dec 26, 2025	5.780	5.855	5.770	5.830	166,649	+0.02(+0.34%)
Dec 24, 2025	5.770	5.845	5.750	5.810	61,151	+0.04(+0.69%)
Dec 23, 2025	5.810	5.880	5.715	5.770	173,434	-0.06(-1.03%)
Dec 22, 2025	5.800	5.970	5.800	5.830	189,826	+0.04(+0.69%)
Dec 19, 2025	5.810	5.835	5.690	5.790	296,694	-0.02(-0.34%)
Dec 18, 2025	5.780	5.870	5.750	5.810	148,173	+0.08(+1.40%)
Dec 17, 2025	5.870	5.930	5.700	5.730	222,668	-0.14(-2.39%)
Dec 16, 2025	5.790	5.900	5.790	5.870	215,629	+0.07(+1.21%)
Dec 15, 2025	5.930	5.990	5.780	5.800	213,229	-0.13(-2.19%)
Dec 12, 2025	6.080	6.100	5.925	5.930	158,845	-0.13(-2.15%)
Dec 11, 2025	5.970	6.090	5.915	6.060	123,226	+0.07(+1.17%)
Dec 10, 2025	6.040	6.130	5.990	5.990	170,280	-0.07(-1.16%)
Dec 09, 2025	6.010	6.100	5.977	6.060	157,643	+0.00(+0.00%)
Dec 08, 2025	6.000	6.110	5.950	6.060	154,634	+0.11(+1.85%)
Dec 05, 2025	5.810	5.960	5.781	5.950	140,716	+0.12(+2.06%)
Dec 04, 2025	5.840	5.950	5.790	5.830	185,539	-0.08(-1.35%)
Dec 03, 2025	5.640	5.905	5.570	5.910	156,578	+0.26(+4.60%)
Dec 02, 2025	5.700	5.710	5.610	5.650	229,724	-0.02(-0.35%)
Dec 01, 2025	5.630	5.765	5.590	5.670	218,606	+0.01(+0.18%)
Nov 28, 2025	5.590	5.745	5.590	5.660	83,393	+0.08(+1.43%)
Nov 26, 2025	5.530	5.640	5.530	5.580	144,655	-0.01(-0.18%)
Nov 25, 2025	5.420	5.665	5.420	5.590	148,381	+0.23(+4.29%)
Nov 24, 2025	5.400	5.425	5.210	5.360	917,692	-0.08(-1.47%)
Nov 21, 2025	5.220	5.540	5.220	5.440	269,105	+0.24(+4.62%)
Nov 20, 2025	5.310	5.390	5.190	5.200	203,548	-0.01(-0.19%)
Nov 19, 2025	5.270	5.355	5.200	5.210	190,583	-0.07(-1.33%)
Nov 18, 2025	5.340	5.425	5.270	5.280	174,759	-0.08(-1.49%)
Nov 17, 2025	5.540	5.590	5.290	5.360	206,121	-0.24(-4.29%)
Nov 14, 2025	5.580	5.660	5.510	5.600	207,087	-0.09(-1.58%)
Nov 13, 2025	5.540	5.690	5.485	5.690	222,864	+0.07(+1.25%)
Nov 12, 2025	5.650	5.710	5.534	5.620	205,542	-0.07(-1.23%)
Nov 11, 2025	5.450	5.917	5.450	5.690	328,025	+0.68(+13.57%)
Nov 10, 2025	5.000	5.100	4.980	5.010	153,505	+0.07(+1.42%)
Nov 07, 2025	5.000	5.025	4.910	4.940	108,999	-0.09(-1.79%)
Nov 06, 2025	5.370	5.370	5.020	5.030	110,606	-0.31(-5.81%)
Nov 05, 2025	5.300	5.340	5.210	5.340	70,047	+0.09(+1.71%)
Nov 04, 2025	5.340	5.410	5.210	5.250	61,257	-0.17(-3.14%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ON24, Inc. Common Stock (NY:ONTF)

Historical Prices