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)

5.500 +0.080 (+1.48%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	5.460	5.600	5.460	5.500	135,834	+0.08(+1.48%)
Jul 02, 2025	5.440	5.480	5.370	5.420	180,354	-0.04(-0.73%)
Jul 01, 2025	5.400	5.525	5.375	5.460	179,450	+0.03(+0.55%)
Jun 30, 2025	5.450	5.510	5.400	5.430	307,300	-0.03(-0.55%)
Jun 27, 2025	5.470	5.530	5.405	5.460	1,363,566	+0.01(+0.18%)
Jun 26, 2025	5.460	5.560	5.420	5.450	168,112	+0.03(+0.55%)
Jun 25, 2025	5.350	5.440	5.320	5.420	148,510	+0.08(+1.50%)
Jun 24, 2025	5.290	5.415	5.250	5.340	116,867	+0.12(+2.30%)
Jun 23, 2025	5.270	5.320	5.210	5.220	181,711	-0.08(-1.51%)
Jun 20, 2025	5.400	5.440	5.260	5.300	352,960	-0.07(-1.30%)
Jun 18, 2025	5.340	5.440	5.340	5.370	168,371	+0.02(+0.37%)
Jun 17, 2025	5.340	5.449	5.310	5.350	199,373	-0.04(-0.74%)
Jun 16, 2025	5.340	5.440	5.300	5.390	185,201	+0.10(+1.89%)
Jun 13, 2025	5.420	5.460	5.270	5.290	171,529	-0.23(-4.17%)
Jun 12, 2025	5.480	5.580	5.430	5.520	192,719	+0.02(+0.36%)
Jun 11, 2025	5.670	5.690	5.480	5.500	170,966	-0.16(-2.83%)
Jun 10, 2025	5.560	5.710	5.530	5.660	204,180	+0.10(+1.80%)
Jun 09, 2025	5.560	5.630	5.490	5.560	169,385	+0.03(+0.54%)
Jun 06, 2025	5.600	5.660	5.500	5.530	247,099	+0.00(+0.00%)
Jun 05, 2025	5.490	5.580	5.430	5.530	213,593	+0.04(+0.73%)
Jun 04, 2025	5.600	5.620	5.470	5.490	192,638	-0.11(-1.96%)
Jun 03, 2025	5.570	5.660	5.520	5.600	257,464	+0.03(+0.54%)
Jun 02, 2025	5.670	5.720	5.555	5.570	202,660	-0.12(-2.11%)
May 30, 2025	5.650	5.725	5.620	5.690	210,195	-0.01(-0.18%)
May 29, 2025	5.580	5.705	5.480	5.700	178,244	+0.25(+4.59%)
May 28, 2025	5.520	5.530	5.430	5.450	179,128	-0.08(-1.45%)
May 27, 2025	5.440	5.600	5.390	5.530	195,042	+0.15(+2.79%)
May 23, 2025	5.370	5.480	5.370	5.380	189,727	-0.08(-1.47%)
May 22, 2025	5.300	5.525	5.260	5.460	190,320	+0.10(+1.87%)
May 21, 2025	5.380	5.530	5.350	5.360	155,677	-0.11(-2.01%)
May 20, 2025	5.360	5.515	5.260	5.470	148,239	+0.07(+1.30%)
May 19, 2025	5.370	5.510	5.345	5.400	171,669	-0.05(-0.92%)
May 16, 2025	5.500	5.560	5.440	5.450	171,215	-0.06(-1.09%)
May 15, 2025	5.330	5.535	5.300	5.510	125,766	+0.18(+3.38%)
May 14, 2025	5.370	5.420	5.260	5.330	149,237	-0.08(-1.48%)
May 13, 2025	5.460	5.500	5.203	5.410	212,470	+0.22(+4.24%)
May 12, 2025	4.990	5.245	4.970	5.190	228,168	+0.34(+7.01%)
May 09, 2025	4.730	4.910	4.620	4.850	150,241	+0.12(+2.54%)
May 08, 2025	4.780	5.060	4.720	4.730	161,982	+0.01(+0.21%)
May 07, 2025	4.740	4.810	4.640	4.720	72,152	+0.04(+0.85%)
May 06, 2025	4.640	4.725	4.640	4.680	91,786	-0.03(-0.64%)
May 05, 2025	4.680	4.780	4.680	4.710	74,215	-0.03(-0.63%)
May 02, 2025	4.670	4.760	4.665	4.740	61,765	+0.09(+1.94%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ON24, Inc. Common Stock (NY:ONTF)

Historical Prices