On24 Inc (NY: ONTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.112	7.259	6.988	7.119	294,534	-0.02(-0.31%)
Jul 28, 2022	7.223	7.252	6.897	7.141	215,360	+0.01(+0.21%)
Jul 27, 2022	7.230	7.230	6.919	7.126	238,476	+0.01(+0.21%)
Jul 26, 2022	7.260	7.260	7.008	7.112	139,871	-0.13(-1.74%)
Jul 25, 2022	7.341	7.356	7.149	7.237	226,755	-0.09(-1.21%)
Jul 22, 2022	7.497	7.593	7.260	7.326	153,084	-0.19(-2.47%)
Jul 21, 2022	7.371	7.512	7.349	7.512	181,183	+0.05(+0.70%)
Jul 20, 2022	7.252	7.637	7.223	7.460	245,661	+0.27(+3.81%)
Jul 19, 2022	7.082	7.223	6.852	7.186	260,205	+0.27(+3.85%)
Jul 18, 2022	7.082	7.215	6.830	6.919	191,896	-0.04(-0.53%)
Jul 15, 2022	6.941	7.015	6.749	6.956	202,358	+0.17(+2.51%)
Jul 14, 2022	6.897	6.941	6.704	6.786	216,312	-0.22(-3.17%)
Jul 13, 2022	7.134	7.163	6.949	7.008	239,716	-0.30(-4.15%)
Jul 12, 2022	7.408	7.534	7.223	7.312	285,533	-0.01(-0.10%)
Jul 11, 2022	7.682	7.682	7.282	7.319	187,629	-0.36(-4.73%)
Jul 08, 2022	7.563	7.815	7.504	7.682	320,531	-0.04(-0.48%)
Jul 07, 2022	7.689	7.841	7.630	7.719	157,906	+0.12(+1.56%)
Jul 06, 2022	7.660	7.712	7.519	7.600	185,312	-0.05(-0.68%)
Jul 05, 2022	7.134	7.667	7.134	7.652	391,144	+0.32(+4.34%)