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%)
Apr 01, 2022	9.592	9.643	9.244	9.273	342,463	-0.28(-2.89%)
Mar 31, 2022	9.687	9.701	9.454	9.549	475,286	-0.16(-1.65%)
Mar 30, 2022	10.06	10.15	9.614	9.708	454,480	-0.39(-3.88%)
Mar 29, 2022	10.04	10.29	10.04	10.10	1,722,118	+0.22(+2.20%)
Mar 28, 2022	10.03	10.22	9.679	9.883	346,710	-0.15(-1.52%)
Mar 25, 2022	10.28	10.30	9.992	10.04	437,557	-0.20(-1.92%)
Mar 24, 2022	10.33	10.35	10.10	10.23	716,888	-0.02(-0.21%)
Mar 23, 2022	10.33	10.38	10.08	10.25	295,848	-0.12(-1.19%)
Mar 22, 2022	10.33	10.64	10.33	10.38	369,466	+0.11(+1.06%)
Mar 21, 2022	10.49	10.62	10.21	10.27	359,052	-0.24(-2.28%)
Mar 18, 2022	9.933	10.61	9.886	10.51	748,974	+0.54(+5.47%)
Mar 17, 2022	9.520	10.03	9.483	9.963	406,307	+0.32(+3.31%)
Mar 16, 2022	8.953	9.643	8.953	9.643	467,369	+0.86(+9.75%)
Mar 15, 2022	8.735	9.019	8.721	8.786	504,808	+0.04(+0.41%)
Mar 14, 2022	9.026	9.200	8.648	8.750	977,697	-0.21(-2.35%)
Mar 11, 2022	9.324	9.418	8.960	8.960	343,398	-0.36(-3.89%)
Mar 10, 2022	9.287		9.106	9.324	700,327	-0.15(-1.61%)
Mar 09, 2022	9.331	9.628	9.302	9.476	573,717	+0.28(+3.00%)
Mar 08, 2022	9.098	9.461	8.852	9.200	719,176	-0.05(-0.55%)
Mar 07, 2022	9.244	9.498	9.135	9.251	846,697	-0.12(-1.32%)
Mar 04, 2022	9.360	9.621	9.142	9.374	700,939	-0.12(-1.22%)
Mar 03, 2022	9.810	9.810	9.320	9.491	866,271	-0.20(-2.02%)
Mar 02, 2022	9.875	10.17	9.073	9.687	1,397,174	-0.24(-2.41%)
Mar 01, 2022	9.048	10.14	8.133	9.926	2,184,273	-1.40(-12.37%)
Feb 28, 2022	10.99	11.36	10.93	11.33	397,578	+0.35(+3.17%)
Feb 25, 2022	11.14	11.00	10.83	10.98	461,485	-0.17(-1.50%)
Feb 24, 2022	10.21	11.22	10.19	11.15	684,000	+0.62(+5.94%)
Feb 23, 2022	10.99	11.01	10.51	10.52	333,486	-0.36(-3.27%)
Feb 22, 2022	10.80	11.07	10.79	10.88	382,805	-0.02(-0.20%)
Feb 18, 2022				10.90	0	-0.08(-0.73%)
Feb 17, 2022	11.48	11.49	10.90	10.98	199,851	-0.65(-5.56%)
Feb 16, 2022	11.67	11.67	11.26	11.63	310,229	-0.16(-1.36%)
Feb 15, 2022	11.68	11.84	11.55	11.79	309,302	+0.23(+1.95%)
Feb 14, 2022	11.29	11.88	11.29	11.56	279,540	+0.15(+1.34%)
Feb 11, 2022	11.67	11.85	11.29	11.41	235,297	-0.20(-1.75%)
Feb 10, 2022	11.43	11.93	11.31	11.61	371,967	-0.01(-0.13%)
Feb 09, 2022	11.87	11.93	11.56	11.63	334,439	-0.05(-0.44%)
Feb 08, 2022	11.50	11.68	11.33	11.68	256,999	+0.15(+1.32%)
Feb 07, 2022	11.65	12.03	11.48	11.52	291,307	-0.17(-1.43%)
Feb 04, 2022	11.15	11.81	11.10	11.69	348,423	+0.51(+4.55%)
Feb 03, 2022	11.36		11.13	11.18	262,085	-0.44(-3.75%)
Feb 02, 2022	12.17	12.22	11.52	11.62	407,250	-0.47(-3.90%)