On24 Inc (NY: ONTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	9.331	9.563	9.164	9.200	385,107	-0.14(-1.48%)
Apr 28, 2022	9.316	9.429	9.157	9.338	377,360	+0.10(+1.10%)
Apr 27, 2022	9.294	9.541	9.200	9.236	386,661	-0.14(-1.47%)
Apr 26, 2022	9.498	9.643	9.280	9.374	361,012	-0.23(-2.34%)
Apr 25, 2022	9.628	9.730	9.541	9.599	301,042	-0.11(-1.12%)
Apr 22, 2022	9.992	10.14	9.541	9.708	408,197	-0.26(-2.62%)
Apr 21, 2022	10.01	10.21	9.883	9.970	365,171	+0.17(+1.70%)
Apr 20, 2022	9.963	10.03	9.756	9.803	389,044	-0.12(-1.17%)
Apr 19, 2022	9.766	9.999	9.687	9.919	386,057	+0.06(+0.59%)
Apr 18, 2022	9.839	10.01	9.781	9.861	362,847	+0.01(+0.15%)
Apr 14, 2022	9.817	9.912	9.672	9.846	223,254	+0.06(+0.59%)
Apr 13, 2022	9.658	9.864	9.578	9.788	404,675	+0.08(+0.82%)
Apr 12, 2022	9.832	10.05	9.665	9.708	275,429	+0.01(+0.07%)
Apr 11, 2022	9.658	9.846	9.512	9.701	427,421	-0.09(-0.96%)
Apr 08, 2022	9.948	9.955	9.730	9.796	1,091,997	-0.21(-2.10%)
Apr 07, 2022	9.403	10.08	9.353	10.01	1,030,281	+0.62(+6.57%)
Apr 06, 2022	9.331	9.447	9.055	9.389	1,084,756	-0.12(-1.30%)
Apr 05, 2022	9.570	9.781	9.476	9.512	1,564,568	-0.06(-0.61%)
Apr 04, 2022	9.331	9.759	9.331	9.570	3,078,950	+0.30(+3.21%)