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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ON24, Inc. Common Stock (NY:ONTF)

6.070 +0.080 (+1.34%)
Streaming Delayed Price Updated: 1:28 PM EST, Dec 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 5.910 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%)
Nov 03, 2025 5.570 5.570 5.410 5.420 102,865 -0.10(-1.81%)
Oct 31, 2025 5.470 5.530 5.390 5.520 95,777 +0.05(+0.91%)
Oct 30, 2025 5.340 5.535 5.310 5.470 100,528 +0.11(+2.05%)
Oct 29, 2025 5.580 5.580 5.325 5.360 112,185 -0.27(-4.80%)
Oct 28, 2025 5.560 5.700 5.510 5.630 75,297 +0.05(+0.90%)
Oct 27, 2025 5.700 5.750 5.580 5.580 100,976 -0.08(-1.41%)
Oct 24, 2025 5.590 5.680 5.580 5.660 72,347 +0.14(+2.54%)
Oct 23, 2025 5.480 5.550 5.450 5.520 141,550 +0.03(+0.55%)
Oct 22, 2025 5.520 5.560 5.450 5.490 140,234 -0.03(-0.54%)
Oct 21, 2025 5.450 5.560 5.445 5.520 85,131 +0.07(+1.28%)
Oct 20, 2025 5.340 5.470 5.300 5.450 115,551 +0.16(+3.02%)
Oct 17, 2025 5.340 5.480 5.280 5.290 110,945 -0.10(-1.86%)
Oct 16, 2025 5.590 5.630 5.310 5.390 147,741 -0.21(-3.75%)
Oct 15, 2025 5.590 5.680 5.530 5.600 101,145 +0.08(+1.45%)
Oct 14, 2025 5.430 5.580 5.420 5.520 97,707 +0.03(+0.55%)
Oct 13, 2025 5.410 5.525 5.400 5.490 118,651 +0.16(+3.00%)
Oct 10, 2025 5.540 5.640 5.320 5.330 116,430 -0.19(-3.44%)
Oct 09, 2025 5.540 5.600 5.510 5.520 95,216 -0.03(-0.54%)
Oct 08, 2025 5.540 5.620 5.355 5.550 103,181 +0.06(+1.09%)
Oct 07, 2025 5.720 5.720 5.450 5.490 100,765 -0.19(-3.35%)
Oct 06, 2025 5.730 5.830 5.640 5.680 104,165 -0.02(-0.35%)
Oct 03, 2025 5.590 5.790 5.590 5.700 103,411 +0.11(+1.97%)
Oct 02, 2025 5.650 5.650 5.545 5.590 109,306 -0.05(-0.89%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.