On24 Inc (NY: ONTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	5.882	6.141	5.882	6.030	367,608	+0.08(+1.37%)
Oct 28, 2022	5.645	6.037	5.645	5.949	549,602	+0.20(+3.48%)
Oct 27, 2022	6.052	6.104	5.734	5.748	471,555	-0.25(-4.20%)
Oct 26, 2022	5.963	6.260	5.852	6.000	538,346	+0.07(+1.25%)
Oct 25, 2022	5.963	6.082	5.926	5.926	286,304	+0.01(+0.13%)
Oct 24, 2022	5.926	6.015	5.830	5.919	494,587	-0.02(-0.37%)
Oct 21, 2022	6.023	6.023	5.734	5.941	374,919	-0.09(-1.47%)
Oct 20, 2022	6.252	6.452	6.023	6.030	267,232	-0.37(-5.79%)
Oct 19, 2022	6.519	6.600	6.252	6.400	221,392	-0.21(-3.14%)
Oct 18, 2022	6.630	6.689	6.556	6.608	258,154	+0.13(+1.94%)
Oct 17, 2022	6.334	6.526	6.334	6.482	3,453,664	+0.27(+4.42%)
Oct 14, 2022	6.504	6.556	6.186	6.208	301,655	-0.27(-4.23%)
Oct 13, 2022	6.208	6.549	6.149	6.482	331,495	+0.13(+2.10%)
Oct 12, 2022	6.260	6.393	6.126	6.349	256,931	+0.05(+0.82%)
Oct 11, 2022	6.630	6.652	6.171	6.297	520,005	-0.37(-5.56%)
Oct 10, 2022	6.845	6.845	6.593	6.667	278,206	-0.12(-1.75%)
Oct 07, 2022	6.771	6.823	6.645	6.786	329,557	-0.10(-1.40%)
Oct 06, 2022	6.800	6.949	6.776	6.882	250,595	+0.02(+0.32%)
Oct 05, 2022	6.756	6.889	6.667	6.860	187,849	+0.02(+0.33%)
Oct 04, 2022	6.660	6.845	6.586	6.837	311,164	+0.27(+4.06%)