On24 Inc (NY: ONTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	5.352	5.588	5.286	5.555	1,029,603	+0.18(+3.38%)
Nov 29, 2022	5.453	5.504	5.337	5.373	771,182	-0.12(-2.25%)
Nov 28, 2022	5.315	5.577	5.315	5.497	976,654	+0.11(+2.02%)
Nov 25, 2022	5.373	5.468	5.359	5.388	628,707	-0.01(-0.13%)
Nov 23, 2022	5.344	5.439	5.243	5.395	1,129,744	+0.03(+0.54%)
Nov 22, 2022	5.388	5.435	5.250	5.366	704,907	-0.05(-0.94%)
Nov 21, 2022	5.569	5.569	5.370	5.417	930,945	-0.11(-1.97%)
Nov 18, 2022	5.664	5.664	5.417	5.526	1,167,157	+0.01(+0.26%)
Nov 17, 2022	5.519	5.591	5.446	5.511	492,170	-0.15(-2.69%)
Nov 16, 2022	5.671	5.787	5.613	5.664	428,489	-0.09(-1.64%)
Nov 15, 2022	5.809	5.903	5.700	5.758	392,309	+0.05(+0.89%)
Nov 14, 2022	5.751	5.853	5.686	5.707	352,622	-0.12(-1.99%)
Nov 11, 2022	5.526	5.889	5.519	5.824	589,220	+0.30(+5.53%)
Nov 10, 2022	5.446	5.519	5.126	5.519	784,364	+0.44(+8.73%)
Nov 09, 2022	5.228	5.301	5.047	5.076	396,709	-0.22(-4.12%)
Nov 08, 2022	5.439	5.497	5.235	5.293	347,152	-0.12(-2.15%)
Nov 07, 2022	5.344	5.460	5.315	5.410	297,482	+0.09(+1.78%)
Nov 04, 2022	5.359	5.359	5.134	5.315	651,919	-0.07(-1.21%)
Nov 03, 2022	5.453	5.504	5.373	5.381	320,023	-0.12(-2.11%)
Nov 02, 2022	5.802		5.490	5.497	246,907	-0.36(-6.08%)
Nov 01, 2022	6.005	6.045	5.816	5.853	253,677	-0.06(-0.98%)
Oct 31, 2022	5.765	6.020	5.765	5.911	375,027	+0.08(+1.37%)
Oct 28, 2022	5.533	5.918	5.533	5.831	560,693	+0.20(+3.48%)
Oct 27, 2022	5.932	5.983	5.620	5.635	481,071	-0.25(-4.20%)
Oct 26, 2022	5.845	6.136	5.736	5.882	549,211	+0.07(+1.25%)
Oct 25, 2022	5.845	5.962	5.809	5.809	292,082	+0.01(+0.13%)
Oct 24, 2022	5.809	5.896	5.715	5.802	504,568	-0.02(-0.37%)
Oct 21, 2022	5.903	5.903	5.620	5.824	382,486	-0.09(-1.47%)
Oct 20, 2022	6.129	6.325	5.903	5.911	272,625	-0.36(-5.79%)
Oct 19, 2022	6.390	6.470	6.129	6.274	225,860	-0.20(-3.14%)
Oct 18, 2022	6.499	6.557	6.426	6.477	263,364	+0.12(+1.94%)
Oct 17, 2022	6.208	6.397	6.208	6.354	3,523,363	+0.27(+4.42%)
Oct 14, 2022	6.375	6.426	6.063	6.085	307,743	-0.27(-4.23%)
Oct 13, 2022	6.085	6.419	6.027	6.354	338,185	+0.13(+2.10%)
Oct 12, 2022	6.136	6.267	6.005	6.223	262,116	+0.05(+0.82%)
Oct 11, 2022	6.499	6.521	6.049	6.172	530,499	-0.36(-5.56%)
Oct 10, 2022	6.709	6.709	6.463	6.535	283,820	-0.12(-1.75%)
Oct 07, 2022	6.637	6.688	6.513	6.651	336,208	-0.09(-1.40%)
Oct 06, 2022	6.666	6.811	6.642	6.746	255,652	+0.02(+0.32%)
Oct 05, 2022	6.622	6.753	6.535	6.724	191,640	+0.02(+0.32%)
Oct 04, 2022	6.528	6.709	6.455	6.702	317,444	+0.26(+4.06%)
Oct 03, 2022	6.521	6.521	6.179	6.441	432,587	+0.05(+0.80%)
Sep 30, 2022	6.346	6.470	6.325	6.390	460,046	+0.08(+1.27%)
Sep 29, 2022	6.361	6.361	6.179	6.310	249,284	-0.15(-2.36%)
Sep 28, 2022	6.303	6.542	6.303	6.463	231,238	+0.15(+2.30%)
Sep 27, 2022	6.245	6.368	6.187	6.317	278,623	+0.13(+2.11%)
Sep 26, 2022	6.361	6.484	6.099	6.187	240,584	-0.20(-3.18%)
Sep 23, 2022	6.041	6.419	6.041	6.390	386,236	+0.23(+3.65%)
Sep 22, 2022	6.230	6.259	6.114	6.165	221,263	-0.14(-2.19%)
Sep 21, 2022	6.317	6.488	6.208	6.303	344,267	+0.04(+0.70%)
Sep 20, 2022	6.267	6.303	6.129	6.259	464,689	-0.04(-0.58%)
Sep 19, 2022	6.317	6.397	6.172	6.296	517,143	-0.12(-1.92%)
Sep 16, 2022	6.412	6.477	6.201	6.419	2,775,930	-0.11(-1.67%)
Sep 15, 2022	7.087	7.160	6.517	6.528	681,067	-0.56(-7.89%)
Sep 14, 2022	6.964	7.112	6.855	7.087	618,629	+0.15(+2.09%)
Sep 13, 2022	7.014	7.098	6.884	6.942	405,535	-0.23(-3.14%)
Sep 12, 2022	7.131	7.210	7.058	7.167	269,502	+0.05(+0.71%)
Sep 09, 2022	6.920	7.348	6.920	7.116	407,282	+0.27(+3.92%)
Sep 08, 2022	6.506	6.862	6.463	6.847	403,403	+0.28(+4.20%)
Sep 07, 2022	6.477	6.619	6.346	6.571	555,097	+0.02(+0.33%)
Sep 06, 2022	6.165	6.571	6.172	6.550	668,620	+0.31(+5.01%)
Sep 02, 2022	6.404	6.477	6.179	6.237	492,927	-0.14(-2.16%)