ON24, Inc. Common Stock (ONTF)

Historical Prices For ON24, Inc. Common Stock (ONTF)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	4.80	5.04	4.78	4.98	124,971	4.98
4/03/2025	4.99	5.07	4.78	4.96	214,940	4.96
4/02/2025	5.16	5.29	5.15	5.25	103,030	5.25
4/01/2025	5.20	5.25	5.14	5.21	102,471	5.21
3/31/2025	5.27	5.30	5.15	5.20	206,938	5.20
3/28/2025	5.59	5.59	5.29	5.37	179,783	5.37
3/27/2025	5.59	5.62	5.53	5.59	121,088	5.59
3/26/2025	5.65	5.69	5.54	5.58	97,210	5.58
3/25/2025	5.63	5.69	5.61	5.66	92,789	5.66
3/24/2025	5.60	5.66	5.49	5.61	139,552	5.61
3/21/2025	5.30	5.51	5.22	5.48	255,614	5.48
3/20/2025	5.41	5.49	5.36	5.38	94,678	5.38
3/19/2025	5.52	5.54	5.42	5.50	170,447	5.50
3/18/2025	5.56	5.56	5.42	5.51	222,160	5.51
3/17/2025	5.79	5.84	5.57	5.58	128,782	5.58
3/14/2025	5.76	5.91	5.61	5.84	259,663	5.84
3/13/2025	5.70	5.71	5.58	5.60	191,688	5.60
3/12/2025	5.70	5.84	5.57	5.74	182,951	5.74
3/11/2025	5.58	5.74	5.50	5.65	243,140	5.65
3/10/2025	5.62	5.65	5.50	5.50	210,857	5.50
3/07/2025	5.74	5.85	5.65	5.74	180,187	5.74
3/06/2025	5.64	5.86	5.56	5.74	168,689	5.74
3/05/2025	5.57	5.68	5.45	5.66	225,031	5.66
3/04/2025	5.42	5.66	5.42	5.62	200,901	5.62
3/03/2025	5.56	5.68	5.40	5.50	329,967	5.50
2/28/2025	5.56	5.59	5.40	5.58	288,825	5.58
2/27/2025	5.77	5.78	5.50	5.56	225,660	5.56
2/26/2025	5.96	5.96	5.64	5.79	169,479	5.79
2/25/2025	6.10	6.10	5.96	6.04	135,459	6.04
2/24/2025	6.19	6.19	5.98	6.09	153,844	6.09
2/21/2025	6.43	6.43	6.09	6.11	113,377	6.11
2/20/2025	6.58	6.58	6.28	6.35	82,093	6.35
2/19/2025	6.82	6.88	6.63	6.64	77,902	6.64
2/18/2025	6.88	7.00	6.83	6.95	83,664	6.95
2/14/2025	6.92	7.00	6.91	6.91	50,023	6.91
2/13/2025	6.69	6.94	6.67	6.93	77,852	6.93
2/12/2025	6.60	6.73	6.60	6.67	85,835	6.67
2/11/2025	6.71	6.80	6.62	6.70	130,757	6.70
2/10/2025	6.99	6.99	6.74	6.78	108,780	6.78
2/07/2025	6.95	7.00	6.88	6.90	55,430	6.90
2/06/2025	7.03	7.04	6.96	6.97	50,958	6.97
2/05/2025	6.93	7.03	6.92	7.01	71,994	7.01
2/04/2025	6.85	6.98	6.84	6.89	73,425	6.89
2/03/2025	6.79	6.93	6.72	6.84	86,611	6.84
1/31/2025	6.90	7.02	6.83	6.89	144,951	6.89
1/30/2025	6.89	6.98	6.88	6.93	63,819	6.93
1/29/2025	6.87	6.96	6.80	6.88	76,859	6.88
1/28/2025	6.75	6.93	6.65	6.89	112,674	6.89
1/27/2025	6.57	6.82	6.51	6.69	100,408	6.69
1/24/2025	6.55	6.69	6.47	6.60	84,817	6.60
1/23/2025	6.44	6.56	6.44	6.56	78,646	6.56
1/22/2025	6.46	6.55	6.46	6.50	76,229	6.50
1/21/2025	6.49	6.55	6.44	6.47	113,559	6.47
1/17/2025	6.50	6.52	6.38	6.44	125,109	6.44
1/16/2025	6.43	6.49	6.41	6.45	81,484	6.45
1/15/2025	6.35	6.50	6.29	6.44	91,464	6.44
1/14/2025	6.20	6.33	6.19	6.32	85,765	6.32
1/13/2025	6.13	6.25	6.09	6.19	121,754	6.19
1/10/2025	6.46	6.46	6.22	6.23	96,742	6.23
1/08/2025	6.51	6.63	6.51	6.56	87,196	6.56
1/07/2025	6.66	6.70	6.53	6.58	120,984	6.58
1/06/2025	6.58	6.77	6.57	6.64	142,449	6.64