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)

5.250 -0.170 (-3.14%)

Official Closing Price Updated: 4:10 PM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	5.640	5.680	5.520	5.640	149,188	-0.08(-1.40%)
Sep 30, 2025	5.970	6.020	5.690	5.720	134,283	-0.28(-4.67%)
Sep 29, 2025	6.050	6.090	6.000	6.000	122,681	-0.04(-0.66%)
Sep 26, 2025	5.940	6.040	5.940	6.040	102,369	+0.09(+1.51%)
Sep 25, 2025	5.910	5.990	5.880	5.950	87,408	+0.00(+0.00%)
Sep 24, 2025	5.950	6.025	5.900	5.950	89,729	+0.02(+0.34%)
Sep 23, 2025	5.960	6.020	5.850	5.930	175,426	-0.01(-0.17%)
Sep 22, 2025	5.710	5.970	5.700	5.940	141,154	+0.18(+3.13%)
Sep 19, 2025	5.870	5.880	5.755	5.760	289,776	-0.09(-1.54%)
Sep 18, 2025	5.700	5.850	5.700	5.850	142,380	+0.21(+3.72%)
Sep 17, 2025	5.570	5.840	5.560	5.640	193,750	+0.14(+2.55%)
Sep 16, 2025	5.510	5.630	5.460	5.500	161,363	-0.01(-0.18%)
Sep 15, 2025	5.480	5.520	5.435	5.510	107,762	+0.03(+0.55%)
Sep 12, 2025	5.520	5.550	5.470	5.480	93,325	-0.08(-1.44%)
Sep 11, 2025	5.400	5.580	5.400	5.560	213,891	+0.13(+2.39%)
Sep 10, 2025	5.500	5.590	5.410	5.430	145,351	-0.10(-1.81%)
Sep 09, 2025	5.540	5.640	5.510	5.530	157,877	-0.08(-1.43%)
Sep 08, 2025	5.510	5.620	5.490	5.610	141,555	+0.13(+2.37%)
Sep 05, 2025	5.590	5.640	5.450	5.480	184,103	-0.07(-1.26%)
Sep 04, 2025	5.450	5.560	5.360	5.550	160,494	+0.10(+1.83%)
Sep 03, 2025	5.520	5.550	5.380	5.450	141,033	-0.11(-1.98%)

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