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%)
Jul 01, 2022	7.067	7.363	6.963	7.334	323,501	+0.30(+4.32%)
Jun 30, 2022	7.526	7.541	6.934	7.030	401,846	-0.53(-7.05%)
Jun 29, 2022	7.845	7.845	7.423	7.563	385,735	-0.22(-2.85%)
Jun 28, 2022	8.289	8.349	7.741	7.786	298,015	-0.53(-6.41%)
Jun 27, 2022	8.845	8.845	8.260	8.319	341,554	-0.49(-5.55%)
Jun 24, 2022	8.763	9.186	8.704	8.808	3,085,629	+0.01(+0.17%)
Jun 23, 2022	8.682	8.934	8.563	8.793	476,087	+0.21(+2.42%)
Jun 22, 2022	7.956	8.615	7.956	8.586	369,255	+0.43(+5.27%)
Jun 21, 2022	8.171	8.519	8.156	8.156	321,158	+0.01(+0.09%)
Jun 17, 2022	7.489	8.149	7.475	8.149	458,261	+0.54(+7.11%)
Jun 16, 2022	7.838	7.912	7.475	7.608	271,451	-0.39(-4.82%)
Jun 15, 2022	7.645	8.082	7.512	7.993	375,588	+0.47(+6.31%)
Jun 14, 2022	7.615	7.656	7.282	7.519	476,402	-0.09(-1.17%)
Jun 13, 2022	8.652	8.778	7.475	7.608	539,819	-1.29(-14.49%)
Jun 10, 2022	8.852	8.978	8.797	8.897	354,945	-0.01(-0.17%)
Jun 09, 2022	8.912	9.030	8.712	8.912	448,709	-0.10(-1.07%)
Jun 08, 2022	9.430	9.588	8.963	9.008	372,437	-0.33(-3.57%)
Jun 07, 2022	9.260	9.393	9.208	9.341	381,044	+0.08(+0.88%)
Jun 06, 2022	9.549	9.734	9.149	9.260	311,773	-0.15(-1.57%)
Jun 03, 2022	9.319	9.438	9.126	9.408	302,413	-0.10(-1.01%)
Jun 02, 2022	9.378	9.675	9.341	9.504	355,073	+0.04(+0.39%)
Jun 01, 2022	9.089	9.634	9.089	9.467	399,885	+0.47(+5.27%)
May 31, 2022	9.408	9.489	8.941	8.993	644,535	-0.53(-5.53%)
May 27, 2022	9.334	9.526	9.282	9.519	336,790	+0.24(+2.64%)
May 26, 2022	9.223	9.360	9.089	9.275	333,183	+0.08(+0.89%)
May 25, 2022	8.912	9.260	8.889	9.193	299,346	+0.25(+2.82%)
May 24, 2022	8.645	8.978	8.386	8.941	477,625	+0.13(+1.43%)
May 23, 2022	8.563	8.823	8.341	8.815	365,960	+0.30(+3.57%)
May 20, 2022	8.363	8.519	8.149	8.512	629,230	+0.30(+3.70%)
May 19, 2022	8.000	8.312	7.971	8.208	349,430	+0.17(+2.12%)
May 18, 2022	8.186	8.423	7.919	8.038	350,547	-0.26(-3.13%)
May 17, 2022	8.208	8.378	8.067	8.297	295,254	+0.28(+3.51%)
May 16, 2022	8.045	8.208	7.867	8.015	409,276	-0.13(-1.55%)
May 13, 2022	7.756	8.156	7.689	8.141	731,189	+0.55(+7.22%)
May 12, 2022	7.415	7.889	7.375	7.593	885,034	-0.01(-0.19%)
May 11, 2022	6.386	8.034	6.326	7.608	981,464	-0.37(-4.64%)
May 10, 2022	8.556	8.556	7.889	7.978	825,466	-0.53(-6.27%)
May 09, 2022	8.749	8.845	8.482	8.512	467,042	-0.39(-4.33%)
May 06, 2022	8.926	9.126	8.634	8.897	313,212	-0.13(-1.40%)
May 05, 2022	9.319	9.319	8.801	9.023	281,315	-0.39(-4.09%)
May 04, 2022	9.697	9.712	8.978	9.408	267,629	-0.27(-2.76%)
May 03, 2022	9.786	10.02	9.519	9.675	278,360	-0.12(-1.21%)