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 )

0.9790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 28, 2023 1.297 1.319 1.297 1.319 3,981 +0.04(+3.05%)
Apr 27, 2023 1.290 1.379 1.280 1.280 9,382 -0.02(-1.54%)
Apr 26, 2023 1.350 1.350 1.300 1.300 4,760 -0.03(-2.26%)
Apr 25, 2023 1.330 1.490 1.300 1.330 23,507 +0.02(+1.14%)
Apr 24, 2023 1.300 1.330 1.300 1.315 10,179 -0.01(-0.38%)
Apr 21, 2023 1.300 1.320 1.300 1.320 10,703 +0.01(+0.76%)
Apr 20, 2023 1.330 1.331 1.305 1.310 2,697 -0.03(-2.24%)
Apr 19, 2023 1.340 1.410 1.300 1.340 9,727 -0.04(-2.90%)
Apr 18, 2023 1.340 1.529 1.340 1.380 7,736 +0.00(+0.00%)
Apr 17, 2023 1.480 1.660 1.330 1.380 6,021 +0.03(+2.22%)
Apr 14, 2023 1.420 1.470 1.350 1.350 51,904 -0.06(-4.27%)
Apr 13, 2023 1.390 1.480 1.390 1.410 13,705 +0.01(+0.73%)
Apr 12, 2023 1.470 1.530 1.400 1.400 7,000 -0.05(-3.45%)
Apr 11, 2023 1.490 1.535 1.440 1.450 15,720 -0.02(-1.37%)
Apr 10, 2023 1.530 1.550 1.440 1.470 15,554 +0.01(+0.69%)
Apr 06, 2023 1.520 1.550 1.440 1.460 9,704 -0.09(-5.81%)
Apr 05, 2023 1.510 1.570 1.510 1.550 18,361 +0.04(+2.65%)
Apr 04, 2023 1.570 1.600 1.500 1.510 19,274 -0.07(-4.43%)
Apr 03, 2023 1.590 1.750 1.540 1.580 7,001 -0.02(-1.25%)
Mar 31, 2023 1.600 1.760 1.540 1.600 4,450 -0.02(-1.45%)
Mar 30, 2023 1.750 1.750 1.623 1.623 25,032 -0.15(-8.29%)
Mar 29, 2023 1.850 1.850 1.700 1.770 13,528 -0.01(-0.55%)
Mar 28, 2023 1.700 1.795 1.690 1.780 25,960 +0.10(+5.92%)
Mar 27, 2023 1.700 1.700 1.630 1.681 15,285 +0.05(+3.26%)
Mar 24, 2023 1.680 1.699 1.610 1.627 7,839 -0.02(-1.36%)
Mar 23, 2023 1.660 1.700 1.600 1.650 6,790 +0.05(+3.12%)
Mar 22, 2023 1.585 1.607 1.550 1.600 15,824 +0.02(+1.27%)
Mar 21, 2023 1.530 1.610 1.530 1.580 2,708 +0.02(+1.28%)
Mar 20, 2023 1.596 1.605 1.560 1.560 2,291 +0.00(+0.00%)
Mar 17, 2023 1.560 1.573 1.460 1.560 5,714 +0.08(+5.41%)
Mar 16, 2023 1.580 1.575 1.480 1.480 7,003 -0.09(-5.73%)
Mar 15, 2023 1.630 1.627 1.563 1.570 7,489 -0.01(-0.63%)
Mar 14, 2023 1.570 1.620 1.563 1.580 5,063 +0.03(+1.94%)
Mar 13, 2023 1.570 1.570 1.490 1.550 26,544 -0.02(-1.27%)
Mar 10, 2023 1.720 1.720 1.560 1.570 12,760 -0.15(-8.72%)
Mar 09, 2023 1.760 1.770 1.720 1.720 27,751 -0.03(-1.71%)
Mar 08, 2023 1.660 1.780 1.660 1.750 7,274 -0.06(-3.31%)
Mar 07, 2023 1.770 1.810 1.750 1.810 4,933 +0.05(+2.84%)
Mar 06, 2023 1.680 1.760 1.680 1.760 17,562 -0.01(-0.56%)
Mar 03, 2023 1.800 1.800 1.710 1.770 7,517 +0.04(+2.31%)
Mar 02, 2023 1.730 1.730 1.680 1.730 2,683 +0.08(+4.85%)
Mar 01, 2023 1.480 1.650 1.466 1.650 24,663 +0.15(+10.00%)
Feb 28, 2023 1.605 1.605 1.500 1.500 34,132 -0.11(-6.83%)
Feb 27, 2023 1.700 1.750 1.570 1.610 10,807 -0.05(-3.02%)
Feb 24, 2023 1.745 1.770 1.630 1.660 55,169 +0.01(+0.61%)
Feb 23, 2023 1.790 1.790 1.610 1.650 47,909 -0.15(-8.33%)
Feb 22, 2023 1.840 1.840 1.800 1.800 28,070 -0.04(-2.17%)
Feb 21, 2023 1.860 1.885 1.805 1.840 30,458 -0.02(-0.84%)
Feb 17, 2023 1.860 1.887 1.830 1.856 14,645 +0.02(+0.85%)
Feb 16, 2023 1.890 1.899 1.840 1.840 3,040 -0.05(-2.65%)
Feb 15, 2023 1.860 1.920 1.860 1.890 11,089 +0.03(+1.61%)
Feb 14, 2023 1.870 1.870 1.850 1.860 11,589 -0.05(-2.62%)
Feb 13, 2023 1.894 1.910 1.860 1.910 8,160 +0.06(+3.19%)
Feb 10, 2023 1.870 1.870 1.850 1.851 1,364 -0.09(-4.67%)
Feb 09, 2023 1.937 1.942 1.937 1.942 2,359 -0.02(-0.94%)
Feb 08, 2023 1.950 1.960 1.875 1.960 13,434 +0.03(+1.55%)
Feb 07, 2023 1.850 1.941 1.850 1.930 16,188 +0.01(+0.26%)
Feb 06, 2023 2.030 2.030 1.860 1.925 12,731 -0.00(-0.26%)
Feb 03, 2023 1.990 1.990 1.860 1.930 13,361 -0.05(-2.53%)
Feb 02, 2023 1.991 1.991 1.930 1.980 42,518 +0.01(+0.51%)
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.