On24 Inc (NY: ONTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	32.46	35.97	32.46	35.94	263,718	+3.93(+12.29%)
Mar 30, 2021	33.82	33.95	31.79	32.00	435,859	-1.77(-5.24%)
Mar 29, 2021	36.30	36.74	33.67	33.77	432,245	-2.99(-8.14%)
Mar 26, 2021	37.86	39.00	35.65	36.77	230,161	-1.13(-2.97%)
Mar 25, 2021	37.78	38.73	37.05	37.89	368,131	-0.79(-2.05%)
Mar 24, 2021	39.85	39.85	38.61	38.68	162,843	-1.20(-3.01%)
Mar 23, 2021	39.03	40.12	38.31	39.88	183,292	+1.19(+3.06%)
Mar 22, 2021	40.80	41.22	38.52	38.70	319,430	-2.20(-5.38%)
Mar 19, 2021	40.17	42.05	39.23	40.90	1,903,926	+1.25(+3.16%)
Mar 18, 2021	39.11	41.22	38.70	39.65	437,526	+0.22(+0.56%)
Mar 17, 2021	39.76	39.76	37.78	39.42	248,518	-1.10(-2.72%)
Mar 16, 2021	42.94	42.94	40.27	40.53	132,359	-1.79(-4.24%)
Mar 15, 2021	42.00	42.91	40.67	42.32	280,679	+0.92(+2.22%)
Mar 12, 2021	41.05	41.40	40.02	41.40	188,448	-0.21(-0.50%)
Mar 11, 2021	40.07	41.90	39.76	41.61	240,141	+2.59(+6.63%)
Mar 10, 2021	42.05	42.23	38.93	39.02	299,026	-2.02(-4.93%)
Mar 09, 2021	39.24	41.83	38.68	41.05	584,231	+2.84(+7.45%)
Mar 08, 2021	38.68	39.71	36.74	38.20	517,995	+1.72(+4.71%)
Mar 05, 2021	37.09	38.99	34.00	36.48	563,591	-0.16(-0.42%)
Mar 04, 2021	40.48	40.66	34.82	36.64	845,124	-4.58(-11.11%)
Mar 03, 2021	45.85	45.85	40.46	41.22	501,570	-4.96(-10.73%)
Mar 02, 2021	47.48	47.68	45.54	46.17	283,847	-0.79(-1.69%)