ON24, Inc. Common Stock (NY: ONTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	5.580	5.735	5.500	5.650	243,140	+0.15(+2.73%)
Mar 10, 2025	5.620	5.650	5.495	5.500	210,857	-0.24(-4.18%)
Mar 07, 2025	5.740	5.850	5.650	5.740	180,187	+0.00(+0.00%)
Mar 06, 2025	5.640	5.860	5.560	5.740	168,689	+0.08(+1.41%)
Mar 05, 2025	5.570	5.680	5.450	5.660	225,031	+0.04(+0.71%)
Mar 04, 2025	5.420	5.660	5.420	5.620	200,901	+0.12(+2.18%)
Mar 03, 2025	5.560	5.680	5.400	5.500	329,967	-0.08(-1.43%)
Feb 28, 2025	5.560	5.590	5.400	5.580	288,825	+0.02(+0.36%)
Feb 27, 2025	5.770	5.780	5.500	5.560	225,660	-0.23(-3.97%)
Feb 26, 2025	5.960	5.960	5.640	5.790	169,479	-0.25(-4.14%)
Feb 25, 2025	6.100	6.100	5.960	6.040	135,459	-0.05(-0.82%)
Feb 24, 2025	6.190	6.190	5.980	6.090	153,844	-0.02(-0.33%)
Feb 21, 2025	6.430	6.430	6.090	6.110	113,377	-0.24(-3.78%)
Feb 20, 2025	6.580	6.580	6.280	6.350	82,093	-0.29(-4.37%)
Feb 19, 2025	6.820	6.880	6.630	6.640	77,902	-0.31(-4.46%)
Feb 18, 2025	6.880	7.000	6.830	6.950	83,664	+0.04(+0.58%)
Feb 14, 2025	6.920	7.000	6.910	6.910	50,023	-0.02(-0.29%)
Feb 13, 2025	6.690	6.940	6.670	6.930	77,852	+0.26(+3.90%)
Feb 12, 2025	6.600	6.730	6.600	6.670	85,835	-0.03(-0.45%)
Feb 11, 2025	6.710	6.800	6.620	6.700	130,757	-0.08(-1.18%)
Feb 10, 2025	6.990	6.990	6.740	6.780	108,780	-0.12(-1.74%)
Feb 07, 2025	6.950	6.995	6.875	6.900	55,430	-0.07(-1.00%)
Feb 06, 2025	7.030	7.035	6.960	6.970	50,958	-0.04(-0.57%)
Feb 05, 2025	6.930	7.025	6.915	7.010	71,994	+0.12(+1.74%)
Feb 04, 2025	6.850	6.980	6.840	6.890	73,425	+0.05(+0.73%)
Feb 03, 2025	6.790	6.930	6.725	6.840	86,611	-0.05(-0.73%)
Jan 31, 2025	6.900	7.020	6.835	6.890	144,951	-0.04(-0.58%)
Jan 30, 2025	6.890	6.980	6.875	6.930	63,819	+0.05(+0.73%)
Jan 29, 2025	6.870	6.955	6.800	6.880	76,859	-0.01(-0.15%)
Jan 28, 2025	6.750	6.930	6.650	6.890	112,674	+0.20(+2.99%)
Jan 27, 2025	6.570	6.820	6.510	6.690	100,408	+0.09(+1.36%)
Jan 24, 2025	6.550	6.690	6.470	6.600	84,817	+0.04(+0.61%)
Jan 23, 2025	6.440	6.560	6.440	6.560	78,646	+0.06(+0.92%)
Jan 22, 2025	6.460	6.550	6.460	6.500	76,229	+0.03(+0.46%)
Jan 21, 2025	6.490	6.550	6.440	6.470	113,559	+0.03(+0.47%)
Jan 17, 2025	6.500	6.520	6.380	6.440	125,109	-0.01(-0.16%)
Jan 16, 2025	6.430	6.490	6.410	6.450	81,484	+0.01(+0.16%)
Jan 15, 2025	6.350	6.500	6.290	6.440	91,464	+0.12(+1.90%)
Jan 14, 2025	6.200	6.330	6.190	6.320	85,765	+0.13(+2.10%)
Jan 13, 2025	6.130	6.250	6.090	6.190	121,754	-0.04(-0.64%)
Jan 10, 2025	6.460	6.460	6.220	6.230	96,742	-0.33(-5.03%)
Jan 08, 2025	6.510	6.630	6.510	6.560	87,196	-0.02(-0.30%)
Jan 07, 2025	6.660	6.700	6.525	6.580	120,984	-0.06(-0.90%)
Jan 06, 2025	6.580	6.770	6.570	6.640	142,449	+0.05(+0.76%)
Jan 03, 2025	6.530	6.645	6.520	6.590	94,303	+0.09(+1.38%)