Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onfolio Holdings Inc. - Common Stock (NQ: ONFO )

0.8925 +0.0425 (+5.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 16, 2024 0.9000 0.9000 0.8500 0.8925 13,829 +0.04(+5.00%)
Aug 15, 2024 0.9000 0.9000 0.7700 0.8500 46,707 +0.09(+11.13%)
Aug 14, 2024 0.8000 0.8000 0.7649 0.7649 5,632 -0.07(-8.83%)
Aug 13, 2024 0.7910 0.8390 0.7910 0.8390 900 +0.04(+4.87%)
Aug 12, 2024 0.7600 0.8400 0.7600 0.8000 4,009 +0.04(+5.25%)
Aug 09, 2024 0.7609 0.7609 0.7600 0.7601 1,484 -0.01(-0.83%)
Aug 08, 2024 0.7401 0.8599 0.7401 0.7665 4,536 -0.01(-1.48%)
Aug 07, 2024 0.8085 0.8499 0.7300 0.7780 4,854 +0.01(+1.04%)
Aug 06, 2024 0.7300 0.7850 0.7300 0.7700 22,922 +0.04(+5.48%)
Aug 05, 2024 0.8600 0.8600 0.7258 0.7300 24,866 -0.16(-17.93%)
Aug 02, 2024 0.8700 0.8900 0.8205 0.8895 8,170 +0.02(+2.22%)
Aug 01, 2024 0.8000 0.8915 0.7200 0.8702 21,196 +0.05(+6.45%)
Jul 31, 2024 0.8995 0.9000 0.8147 0.8175 8,569 -0.05(-6.03%)
Jul 30, 2024 0.8700 0.9600 0.8700 0.8700 7,942 -0.01(-1.19%)
Jul 29, 2024 0.8610 0.8805 0.8600 0.8805 3,217 +0.02(+2.38%)
Jul 26, 2024 0.8600 0.8800 0.8510 0.8600 11,307 +0.00(+0.00%)
Jul 25, 2024 0.9150 0.9400 0.8504 0.8600 5,090 -0.09(-9.62%)
Jul 24, 2024 0.9499 0.9872 0.8832 0.9515 17,943 -0.05(-4.85%)
Jul 23, 2024 0.9800 1.100 0.9100 1.000 43,030 +0.02(+2.04%)
Jul 22, 2024 1.000 1.010 0.9800 0.9800 5,665 -0.03(-2.97%)
Jul 19, 2024 1.000 1.050 1.000 1.010 4,840 -0.06(-5.55%)
Jul 18, 2024 1.070 1.080 1.020 1.069 7,490 -0.02(-1.89%)
Jul 17, 2024 1.110 1.120 1.090 1.090 14,487 +0.00(+0.00%)
Jul 16, 2024 1.070 1.095 1.020 1.090 17,957 +0.09(+9.48%)
Jul 15, 2024 1.170 1.170 0.9953 0.9956 59,407 -0.11(-10.31%)
Jul 12, 2024 1.100 1.140 1.040 1.110 20,494 +0.04(+3.28%)
Jul 11, 2024 0.9205 1.080 0.9200 1.075 68,649 +0.13(+13.26%)
Jul 10, 2024 1.020 1.045 0.9016 0.9490 123,994 -0.10(-9.62%)
Jul 09, 2024 1.100 1.160 1.010 1.050 105,297 -0.05(-4.53%)
Jul 08, 2024 1.200 1.200 1.050 1.100 71,913 -0.07(-6.00%)
Jul 05, 2024 1.110 1.220 1.102 1.170 36,813 -0.02(-1.68%)
Jul 03, 2024 1.310 1.330 1.145 1.190 40,812 -0.05(-3.64%)
Jul 02, 2024 1.130 1.244 1.110 1.235 63,333 +0.07(+6.01%)
Jul 01, 2024 1.190 1.200 0.9500 1.165 60,041 +0.01(+0.43%)
Jun 28, 2024 1.180 1.270 1.030 1.160 211,523 +0.00(+0.43%)
Jun 27, 2024 1.175 1.190 1.110 1.155 48,628 -0.01(-1.28%)
Jun 26, 2024 1.220 1.220 1.110 1.170 42,983 -0.01(-0.85%)
Jun 25, 2024 1.280 1.320 1.170 1.180 48,075 -0.12(-9.23%)
Jun 24, 2024 1.460 1.460 1.260 1.300 85,572 -0.10(-7.14%)
Jun 21, 2024 1.320 1.400 1.255 1.400 67,694 +0.09(+6.87%)
Jun 20, 2024 1.200 1.436 1.200 1.310 139,091 +0.07(+6.07%)
Jun 18, 2024 1.410 1.460 1.220 1.235 129,058 -0.16(-11.79%)
Jun 17, 2024 1.530 1.800 1.330 1.400 268,591 -0.12(-7.89%)
Jun 14, 2024 1.330 1.599 1.260 1.520 400,927 +0.25(+19.69%)
Jun 13, 2024 1.180 1.370 1.120 1.270 335,105 +0.12(+10.43%)
Jun 12, 2024 1.110 1.160 1.051 1.150 111,223 +0.05(+4.55%)
Jun 11, 2024 1.090 1.120 1.050 1.100 94,178 +0.03(+2.80%)
Jun 10, 2024 0.9500 1.090 0.9549 1.070 97,424 +0.12(+12.63%)
Jun 07, 2024 0.9700 1.080 0.9100 0.9500 343,785 -0.11(-10.04%)
Jun 06, 2024 1.110 1.150 1.020 1.056 217,197 -0.09(-8.17%)
Jun 05, 2024 1.050 1.200 1.050 1.150 363,592 +0.03(+2.68%)
Jun 04, 2024 1.120 1.180 1.100 1.120 198,042 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.