On24 Inc (NY: ONTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	5.765	6.020	5.765	5.911	375,027	+0.08(+1.37%)
Oct 28, 2022	5.533	5.918	5.533	5.831	560,693	+0.20(+3.48%)
Oct 27, 2022	5.932	5.983	5.620	5.635	481,071	-0.25(-4.20%)
Oct 26, 2022	5.845	6.136	5.736	5.882	549,211	+0.07(+1.25%)
Oct 25, 2022	5.845	5.962	5.809	5.809	292,082	+0.01(+0.13%)
Oct 24, 2022	5.809	5.896	5.715	5.802	504,568	-0.02(-0.37%)
Oct 21, 2022	5.903	5.903	5.620	5.824	382,486	-0.09(-1.47%)
Oct 20, 2022	6.129	6.325	5.903	5.911	272,625	-0.36(-5.79%)
Oct 19, 2022	6.390	6.470	6.129	6.274	225,860	-0.20(-3.14%)
Oct 18, 2022	6.499	6.557	6.426	6.477	263,364	+0.12(+1.94%)
Oct 17, 2022	6.208	6.397	6.208	6.354	3,523,363	+0.27(+4.42%)
Oct 14, 2022	6.375	6.426	6.063	6.085	307,743	-0.27(-4.23%)
Oct 13, 2022	6.085	6.419	6.027	6.354	338,185	+0.13(+2.10%)
Oct 12, 2022	6.136	6.267	6.005	6.223	262,116	+0.05(+0.82%)
Oct 11, 2022	6.499	6.521	6.049	6.172	530,499	-0.36(-5.56%)
Oct 10, 2022	6.709	6.709	6.463	6.535	283,820	-0.12(-1.75%)
Oct 07, 2022	6.637	6.688	6.513	6.651	336,208	-0.09(-1.40%)
Oct 06, 2022	6.666	6.811	6.642	6.746	255,652	+0.02(+0.32%)
Oct 05, 2022	6.622	6.753	6.535	6.724	191,640	+0.02(+0.32%)
Oct 04, 2022	6.528	6.709	6.455	6.702	317,444	+0.26(+4.06%)
Oct 03, 2022	6.521	6.521	6.179	6.441	432,587	+0.05(+0.80%)
Sep 30, 2022	6.346	6.470	6.325	6.390	460,046	+0.08(+1.27%)
Sep 29, 2022	6.361	6.361	6.179	6.310	249,284	-0.15(-2.36%)
Sep 28, 2022	6.303	6.542	6.303	6.463	231,238	+0.15(+2.30%)
Sep 27, 2022	6.245	6.368	6.187	6.317	278,623	+0.13(+2.11%)
Sep 26, 2022	6.361	6.484	6.099	6.187	240,584	-0.20(-3.18%)
Sep 23, 2022	6.041	6.419	6.041	6.390	386,236	+0.23(+3.65%)
Sep 22, 2022	6.230	6.259	6.114	6.165	221,263	-0.14(-2.19%)
Sep 21, 2022	6.317	6.488	6.208	6.303	344,267	+0.04(+0.70%)
Sep 20, 2022	6.267	6.303	6.129	6.259	464,689	-0.04(-0.58%)
Sep 19, 2022	6.317	6.397	6.172	6.296	517,143	-0.12(-1.92%)
Sep 16, 2022	6.412	6.477	6.201	6.419	2,775,930	-0.11(-1.67%)
Sep 15, 2022	7.087	7.160	6.517	6.528	681,067	-0.56(-7.89%)
Sep 14, 2022	6.964	7.112	6.855	7.087	618,629	+0.15(+2.09%)
Sep 13, 2022	7.014	7.098	6.884	6.942	405,535	-0.23(-3.14%)
Sep 12, 2022	7.131	7.210	7.058	7.167	269,502	+0.05(+0.71%)
Sep 09, 2022	6.920	7.348	6.920	7.116	407,282	+0.27(+3.92%)
Sep 08, 2022	6.506	6.862	6.463	6.847	403,403	+0.28(+4.20%)
Sep 07, 2022	6.477	6.619	6.346	6.571	555,097	+0.02(+0.33%)
Sep 06, 2022	6.165	6.571	6.172	6.550	668,620	+0.31(+5.01%)
Sep 02, 2022	6.404	6.477	6.179	6.237	492,927	-0.14(-2.16%)
Sep 01, 2022	6.434	6.455	6.252	6.375	506,392	-0.13(-2.01%)
Aug 31, 2022	6.477	6.535	6.317	6.506	1,071,334	+0.05(+0.79%)
Aug 30, 2022	6.586	6.673	6.404	6.455	355,723	-0.09(-1.33%)
Aug 29, 2022	6.557	6.659	6.477	6.542	284,654	-0.01(-0.22%)
Aug 26, 2022	6.978	7.007	6.448	6.557	278,319	-0.44(-6.23%)
Aug 25, 2022	7.065	7.065	6.931	6.993	243,449	+0.01(+0.10%)
Aug 24, 2022	6.905	7.080	6.905	6.985	251,691	+0.02(+0.31%)
Aug 23, 2022	7.043	7.109	6.927	6.964	372,749	-0.15(-2.04%)
Aug 22, 2022	7.189	7.210	6.978	7.109	287,978	-0.17(-2.30%)
Aug 19, 2022	7.305	7.305	7.160	7.276	248,440	-0.09(-1.28%)
Aug 18, 2022	7.254	7.436	7.247	7.370	146,743	+0.04(+0.59%)
Aug 17, 2022	7.312	7.399	7.225	7.327	264,937	-0.07(-0.88%)
Aug 16, 2022	7.399	7.436	7.254	7.392	215,527	-0.06(-0.78%)
Aug 15, 2022	7.486	7.577	7.290	7.450	472,664	-0.02(-0.29%)
Aug 12, 2022	7.407	7.472	7.356	7.472	331,443	+0.07(+0.88%)
Aug 11, 2022	7.574	7.574	7.298	7.407	589,067	-0.19(-2.49%)
Aug 10, 2022	8.249	8.361	7.428	7.595	721,554	+0.09(+1.26%)
Aug 09, 2022	7.508	7.552	7.370	7.501	305,435	-0.07(-0.96%)
Aug 08, 2022	7.595	7.617	7.479	7.574	188,227	+0.05(+0.68%)
Aug 05, 2022	7.501	7.661	7.305	7.523	187,821	-0.17(-2.17%)
Aug 04, 2022	7.712	7.748	7.570	7.690	211,081	+0.04(+0.57%)
Aug 03, 2022	7.399	7.690	7.363	7.646	289,950	+0.36(+4.99%)
Aug 02, 2022	6.985	7.298	6.953	7.283	304,409	+0.30(+4.26%)