On24 Inc (NY: ONTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2022	12.02	12.17	11.74	12.09	553,297	+0.14(+1.15%)
Jan 31, 2022	11.41	11.95		11.95	428,151	+0.52(+4.57%)
Jan 28, 2022	11.15	11.44	10.86	11.43	375,926	+0.30(+2.67%)
Jan 27, 2022	11.46	11.56	10.96	11.13	587,739	-0.20(-1.73%)
Jan 26, 2022	11.59	11.87	11.23	11.33	519,797	-0.12(-1.02%)
Jan 25, 2022	11.63	11.64	11.25	11.44	528,983	-0.36(-3.02%)
Jan 24, 2022	11.26	11.86	11.07	11.80	617,399	+0.36(+3.11%)
Jan 21, 2022	11.56	11.82	11.39	11.44	593,803	-0.21(-1.81%)
Jan 20, 2022	11.76	12.20	11.52	11.65	311,614	+0.02(+0.19%)
Jan 19, 2022	11.73	11.96	11.34	11.63	612,260	-0.09(-0.80%)
Jan 18, 2022	11.95	12.24	11.70	11.73	635,261	-0.36(-2.94%)
Jan 14, 2022				12.08	0	+0.00(+0.00%)
Jan 13, 2022	12.17	12.51	12.05	12.08	583,563	-0.09(-0.72%)
Jan 12, 2022	12.83	12.85	12.13	12.17	377,184	-0.54(-4.28%)
Jan 11, 2022	12.30	12.83	12.17	12.71	488,105	+0.46(+3.79%)
Jan 10, 2022	11.86	12.26	11.65	12.25	401,010	+0.25(+2.12%)
Jan 07, 2022	12.19	12.62	11.89	12.00	298,772	-0.17(-1.37%)
Jan 06, 2022	11.98	12.38	11.71	12.16	495,602	+0.18(+1.51%)
Jan 05, 2022	12.32	12.55	11.94	11.98	689,179	-0.32(-2.60%)
Jan 04, 2022	12.65	12.68	12.03	12.30	520,081	-0.35(-2.76%)
Jan 03, 2022	12.70	12.85	12.42	12.65	341,826	+0.05(+0.40%)
Dec 31, 2021	12.58	12.90	12.45	12.60	843,224	-0.03(-0.23%)
Dec 30, 2021	12.06	12.75	11.98	12.63	442,078	+0.54(+4.51%)
Dec 29, 2021	12.21	12.25	11.76	12.08	844,375	-0.28(-2.23%)
Dec 28, 2021	12.48	12.60	12.19	12.36	936,108	-0.20(-1.62%)
Dec 27, 2021	13.01	13.04	12.47	12.56	689,375	-0.44(-3.35%)
Dec 23, 2021	12.56	13.06	12.36	13.00	555,160	+0.44(+3.53%)
Dec 22, 2021	12.55	12.83	12.43	12.55	362,084	-0.05(-0.40%)
Dec 21, 2021	12.40	12.74	12.24	12.61	858,665	+0.38(+3.09%)
Dec 20, 2021	12.09	12.42	11.84	12.23	622,517	-0.10(-0.82%)
Dec 17, 2021	12.00	12.37	11.86	12.33	1,075,262	+0.27(+2.23%)
Dec 16, 2021	12.50	12.58	11.90	12.06	742,577	-0.36(-2.87%)
Dec 15, 2021	11.94	12.54	11.76	12.42	752,286	+0.44(+3.70%)
Dec 14, 2021	12.14	12.40	11.78	11.97	1,169,545	-0.33(-2.71%)
Dec 13, 2021	12.13	12.53	12.10	12.31	549,262	+0.12(+1.01%)
Dec 10, 2021	12.26	12.71	12.05	12.18	925,013	-0.08(-0.65%)
Dec 09, 2021	12.34	12.53	12.13	12.26	1,119,043	-0.06(-0.47%)
Dec 08, 2021	12.01	12.53	11.84	12.32	871,354	+0.33(+2.72%)
Dec 07, 2021	11.84	12.18	11.83	12.00	1,012,554	+0.44(+3.83%)
Dec 06, 2021	11.37	11.68	11.08	11.55	782,167	+0.07(+0.63%)
Dec 03, 2021	11.72	11.79	11.12	11.48	658,369	-0.23(-1.98%)
Dec 02, 2021	11.47	12.19	11.47	11.71	1,812,610	+0.68(+6.12%)