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)

7.950 +0.040 (+0.51%)
Streaming Delayed Price Updated: 11:06 AM EST, Feb 10, 2026 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 (%)
Feb 09, 2026 7.890 7.930 7.870 7.910 219,792 +0.02(+0.25%)
Feb 06, 2026 7.880 7.910 7.870 7.890 730,456 +0.04(+0.51%)
Feb 05, 2026 7.870 7.890 7.840 7.850 881,677 -0.02(-0.25%)
Feb 04, 2026 8.020 8.020 7.850 7.870 852,133 -0.14(-1.75%)
Feb 03, 2026 7.970 8.010 7.970 8.010 431,991 +0.04(+0.50%)
Feb 02, 2026 7.980 7.990 7.970 7.970 304,913 +0.00(+0.00%)
Jan 30, 2026 7.970 7.980 7.970 7.970 293,338 -0.01(-0.13%)
Jan 29, 2026 7.970 7.990 7.970 7.980 341,310 +0.00(+0.00%)
Jan 28, 2026 7.990 8.000 7.965 7.980 265,419 +0.00(+0.00%)
Jan 27, 2026 8.000 8.000 7.965 7.980 257,123 +0.01(+0.13%)
Jan 26, 2026 8.000 8.000 7.965 7.970 574,285 +0.00(+0.00%)
Jan 23, 2026 7.980 7.990 7.965 7.970 584,554 +0.00(+0.00%)
Jan 22, 2026 8.050 8.070 7.970 7.970 347,605 -0.04(-0.50%)
Jan 21, 2026 7.990 8.050 7.990 8.010 458,070 +0.02(+0.25%)
Jan 20, 2026 7.960 8.000 7.960 7.990 394,147 +0.03(+0.38%)
Jan 16, 2026 7.970 7.980 7.960 7.960 288,771 -0.01(-0.13%)
Jan 15, 2026 7.980 8.000 7.960 7.970 330,277 +0.00(+0.00%)
Jan 14, 2026 7.960 7.995 7.960 7.970 337,236 +0.01(+0.13%)
Jan 13, 2026 7.980 7.980 7.960 7.960 316,952 -0.01(-0.13%)
Jan 12, 2026 7.960 7.980 7.950 7.970 370,568 +0.01(+0.13%)
Jan 09, 2026 7.970 7.980 7.950 7.960 945,097 +0.00(+0.00%)
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 5.910 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%)
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.