On24 Inc (NY: ONTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	7.200	7.380	7.130	7.140	153,273	-0.02(-0.28%)
Mar 27, 2024	6.970	7.170	6.960	7.160	135,852	+0.27(+3.92%)
Mar 26, 2024	6.920	6.970	6.875	6.890	167,950	+0.03(+0.44%)
Mar 25, 2024	6.900	6.950	6.820	6.860	85,193	-0.03(-0.44%)
Mar 22, 2024	6.980	7.005	6.890	6.890	107,373	-0.09(-1.29%)
Mar 21, 2024	6.950	7.055	6.950	6.980	152,497	+0.10(+1.45%)
Mar 20, 2024	6.760	6.900	6.640	6.880	172,738	+0.08(+1.18%)
Mar 19, 2024	6.680	6.850	6.680	6.800	168,825	+0.05(+0.74%)
Mar 18, 2024	6.680	6.825	6.610	6.750	183,449	+0.08(+1.20%)
Mar 15, 2024	6.540	6.670	6.520	6.670	519,290	+0.12(+1.83%)
Mar 14, 2024	6.600	6.600	6.490	6.550	130,142	-0.08(-1.21%)
Mar 13, 2024	6.620	6.685	6.570	6.630	219,084	+0.02(+0.30%)
Mar 12, 2024	6.640	6.705	6.570	6.610	251,963	-0.03(-0.45%)
Mar 11, 2024	6.720	6.810	6.610	6.640	140,138	-0.15(-2.21%)
Mar 08, 2024	6.800	6.970	6.790	6.790	174,266	+0.04(+0.59%)
Mar 07, 2024	6.740	6.780	6.690	6.750	142,896	+0.06(+0.90%)
Mar 06, 2024	6.730	6.750	6.580	6.690	211,374	+0.05(+0.75%)
Mar 05, 2024	6.770	6.800	6.620	6.640	268,054	-0.20(-2.92%)
Mar 04, 2024	6.830	6.935	6.770	6.840	232,808	+0.01(+0.15%)
Mar 01, 2024	7.010	7.010	6.800	6.830	379,708	-0.19(-2.71%)
Feb 29, 2024	7.020	7.060	6.910	7.020	324,054	+0.07(+1.01%)
Feb 28, 2024	7.170	7.210	6.940	6.950	311,552	-0.35(-4.79%)
Feb 27, 2024	7.290	7.480	7.280	7.300	278,763	+0.14(+1.96%)
Feb 26, 2024	7.040	7.320	7.040	7.160	511,927	+0.10(+1.42%)
Feb 23, 2024	7.980	8.280	6.540	7.060	821,165	-0.64(-8.31%)
Feb 22, 2024	7.770	7.820	7.620	7.700	330,556	-0.10(-1.28%)
Feb 21, 2024	7.930	7.933	7.700	7.800	319,375	-0.25(-3.11%)
Feb 20, 2024	8.140	8.300	8.030	8.050	350,386	-0.25(-3.01%)
Feb 16, 2024	8.230	8.345	8.170	8.300	306,769	+0.01(+0.12%)
Feb 15, 2024	8.020	8.300	7.920	8.290	290,434	+0.35(+4.41%)
Feb 14, 2024	7.700	7.990	7.700	7.940	235,088	+0.40(+5.31%)
Feb 13, 2024	7.750	7.910	7.510	7.540	327,177	-0.52(-6.45%)
Feb 12, 2024	8.050	8.200	8.050	8.060	289,421	+0.00(+0.00%)
Feb 09, 2024	7.970	8.105	7.965	8.060	244,701	+0.12(+1.51%)
Feb 08, 2024	7.810	8.000	7.790	7.940	176,009	+0.10(+1.28%)
Feb 07, 2024	7.790	7.880	7.690	7.840	183,971	+0.08(+1.03%)
Feb 06, 2024	7.690	7.795	7.660	7.760	188,102	+0.10(+1.31%)
Feb 05, 2024	7.690	7.712	7.495	7.660	224,758	-0.11(-1.42%)
Feb 02, 2024	7.760	7.830	7.680	7.770	183,324	-0.05(-0.64%)
Feb 01, 2024	7.670	7.880	7.670	7.820	193,757	+0.17(+2.22%)
Jan 31, 2024	7.650	7.835	7.485	7.650	311,395	-0.13(-1.67%)
Jan 30, 2024	7.950	7.960	7.740	7.780	267,631	-0.20(-2.51%)
Jan 29, 2024	7.680	7.990	7.640	7.980	192,916	+0.31(+4.04%)
Jan 26, 2024	7.620	7.695	7.595	7.670	132,480	+0.08(+1.05%)
Jan 25, 2024	7.670	7.830	7.580	7.590	171,881	+0.02(+0.26%)
Jan 24, 2024	7.740	7.740	7.540	7.570	253,086	-0.04(-0.53%)
Jan 23, 2024	7.500	7.725	7.435	7.610	234,436	+0.20(+2.70%)
Jan 22, 2024	7.200	7.410	7.190	7.410	253,468	+0.29(+4.07%)
Jan 19, 2024	7.150	7.150	7.020	7.120	224,322	+0.03(+0.42%)
Jan 18, 2024	7.090	7.165	7.010	7.090	251,926	+0.09(+1.29%)
Jan 17, 2024	6.980	7.005	6.880	7.000	197,068	-0.04(-0.57%)
Jan 16, 2024	7.080	7.140	7.020	7.040	196,494	-0.11(-1.54%)
Jan 12, 2024	7.020	7.190	6.970	7.150	372,773	+0.22(+3.17%)
Jan 11, 2024	7.000	7.030	6.840	6.930	302,259	-0.07(-1.00%)
Jan 10, 2024	6.950	7.030	6.950	7.000	239,095	+0.05(+0.72%)
Jan 09, 2024	6.970	7.035	6.910	6.950	267,473	-0.10(-1.42%)
Jan 08, 2024	6.860	7.105	6.835	7.050	275,524	+0.22(+3.22%)
Jan 05, 2024	7.000	7.110	6.820	6.830	226,135	-0.24(-3.39%)
Jan 04, 2024	7.130	7.180	7.050	7.070	231,521	-0.04(-0.56%)
Jan 03, 2024	7.350	7.440	7.110	7.110	233,670	-0.33(-4.44%)