On24 Inc (NY: ONTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	11.21	11.59	11.15	11.56	389,713	+0.36(+3.17%)
Feb 25, 2022	11.36	11.22	11.05	11.20	452,356	-0.17(-1.50%)
Feb 24, 2022	10.42	11.45	10.39	11.37	670,470	+0.64(+5.93%)
Feb 23, 2022	11.21	11.23	10.72	10.73	326,889	-0.36(-3.27%)
Feb 22, 2022	11.02	11.29	11.01	11.10	375,233	-0.02(-0.20%)
Feb 18, 2022				11.12	0	-0.08(-0.73%)
Feb 17, 2022	11.71	11.73	11.12	11.20	195,897	-0.66(-5.56%)
Feb 16, 2022	11.90	11.90	11.48	11.86	304,092	-0.16(-1.35%)
Feb 15, 2022	11.91	12.08	11.79	12.02	303,183	+0.23(+1.95%)
Feb 14, 2022	11.52	12.12	11.52	11.79	274,010	+0.16(+1.34%)
Feb 11, 2022	11.90	12.09	11.52	11.64	230,643	-0.21(-1.75%)
Feb 10, 2022	11.66	12.17	11.53	11.85	364,609	-0.01(-0.13%)
Feb 09, 2022	12.11	12.17	11.79	11.86	327,823	-0.05(-0.43%)
Feb 08, 2022	11.73	11.91	11.56	11.91	251,915	+0.16(+1.32%)
Feb 07, 2022	11.89	12.27	11.71	11.76	285,544	-0.17(-1.43%)
Feb 04, 2022	11.38	12.05	11.33	11.93	341,531	+0.52(+4.55%)
Feb 03, 2022	11.59		11.36	11.41	256,900	-0.44(-3.75%)
Feb 02, 2022	12.42	12.47	11.75	11.85	399,194	-0.48(-3.90%)