On24 Inc (NY: ONTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	31.82	35.25	31.82	35.22	269,041	+3.86(+12.29%)
Mar 30, 2021	33.16	33.28	31.16	31.37	444,655	-1.74(-5.24%)
Mar 29, 2021	35.58	36.01	33.00	33.10	440,968	-2.93(-8.14%)
Mar 26, 2021	37.11	38.23	34.95	36.04	234,806	-1.10(-2.97%)
Mar 25, 2021	37.03	37.96	36.31	37.14	375,560	-0.78(-2.05%)
Mar 24, 2021	39.06	39.06	37.85	37.92	166,129	-1.18(-3.01%)
Mar 23, 2021	38.26	39.33	37.55	39.09	186,991	+1.16(+3.06%)
Mar 22, 2021	39.99	40.40	37.76	37.93	325,876	-2.16(-5.38%)
Mar 19, 2021	39.37	41.21	38.46	40.09	1,942,350	+1.23(+3.16%)
Mar 18, 2021	38.34	40.41	37.93	38.86	446,356	+0.22(+0.56%)
Mar 17, 2021	38.97	38.97	37.03	38.64	253,534	-1.08(-2.72%)
Mar 16, 2021	42.09	42.09	39.47	39.73	135,030	-1.76(-4.24%)
Mar 15, 2021	41.17	42.06	39.86	41.48	286,343	+0.90(+2.22%)
Mar 12, 2021	40.23	40.58	39.23	40.58	192,251	-0.20(-0.50%)
Mar 11, 2021	39.28	41.07	38.97	40.79	244,987	+2.53(+6.62%)
Mar 10, 2021	41.22	41.40	38.16	38.25	305,060	-1.98(-4.93%)
Mar 09, 2021	38.46	41.00	37.91	40.23	596,022	+2.79(+7.45%)
Mar 08, 2021	37.91	38.92	36.01	37.45	528,448	+1.68(+4.71%)
Mar 05, 2021	36.36	38.22	33.33	35.76	574,965	-0.15(-0.42%)
Mar 04, 2021	39.68	39.86	34.14	35.91	862,179	-4.49(-11.11%)
Mar 03, 2021	44.95	44.95	39.66	40.40	511,693	-4.86(-10.73%)
Mar 02, 2021	46.54	46.74	44.64	45.26	289,575	-0.78(-1.69%)
Mar 01, 2021	44.28	46.84	42.95	46.04	475,714	+4.97(+12.09%)
Feb 26, 2021	40.08	41.19	37.95	41.07	345,254	+0.94(+2.35%)
Feb 25, 2021	39.94	41.31	39.93	40.13	335,804	-0.43(-1.06%)
Feb 24, 2021	40.99	41.39	39.47	40.55	590,450	-0.11(-0.27%)
Feb 23, 2021	42.84	43.57	33.67	40.66	981,945	-4.06(-9.08%)
Feb 22, 2021	48.65	48.65	44.39	44.72	338,348	-4.31(-8.78%)
Feb 19, 2021	46.86	49.03	46.86	49.03	320,878	+1.84(+3.89%)
Feb 18, 2021	47.55	47.71	45.75	47.19	417,974	-1.02(-2.12%)
Feb 17, 2021	47.93	48.64	47.32	48.22	268,123	-0.22(-0.45%)
Feb 16, 2021	47.98	48.72	47.63	48.43	375,563	+1.23(+2.62%)
Feb 12, 2021	49.65	49.97	47.20	47.20	653,601	-2.19(-4.44%)
Feb 11, 2021	51.43	51.43	48.88	49.39	447,379	-1.79(-3.49%)
Feb 10, 2021	54.46	54.46	50.50	51.18	603,471	-2.92(-5.40%)
Feb 09, 2021	52.28	54.40	51.74	54.10	1,458,141	+1.29(+2.45%)
Feb 08, 2021	50.40	53.48	50.40	52.80	967,880	+2.70(+5.39%)
Feb 05, 2021	49.82	51.73	48.83	50.10	1,028,465	+1.27(+2.60%)
Feb 04, 2021	50.10	51.15	47.20	48.83	1,959,304	-2.59(-5.04%)