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 )

1.340 +0.080 (+6.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 1.300 1.340 1.245 1.340 7,122 +0.08(+6.35%)
Nov 25, 2024 1.210 1.290 1.150 1.260 7,186 +0.01(+0.80%)
Nov 22, 2024 1.150 1.250 1.110 1.250 5,444 +0.06(+5.04%)
Nov 21, 2024 1.210 1.260 1.180 1.190 6,058 -0.04(-3.25%)
Nov 20, 2024 1.250 1.270 1.220 1.230 3,699 -0.12(-8.89%)
Nov 19, 2024 1.360 1.380 1.260 1.350 41,848 -0.04(-2.88%)
Nov 18, 2024 1.370 1.500 1.340 1.390 56,562 +0.09(+6.92%)
Nov 15, 2024 1.100 1.400 1.050 1.300 67,014 +0.18(+16.07%)
Nov 14, 2024 1.140 1.140 1.038 1.120 11,501 +0.05(+4.54%)
Nov 13, 2024 1.110 1.149 1.071 1.071 10,555 -0.04(-3.48%)
Nov 12, 2024 0.9900 1.140 0.9900 1.110 17,065 +0.07(+6.73%)
Nov 11, 2024 1.220 1.231 1.000 1.040 73,194 -0.13(-11.04%)
Nov 08, 2024 1.160 1.214 1.140 1.169 7,102 -0.00(-0.09%)
Nov 07, 2024 1.200 1.220 1.158 1.170 4,496 -0.04(-3.31%)
Nov 06, 2024 1.130 1.240 1.130 1.210 7,668 +0.08(+7.08%)
Nov 05, 2024 1.170 1.199 1.120 1.130 4,307 -0.04(-3.42%)
Nov 04, 2024 1.190 1.240 1.110 1.170 3,719 -0.08(-6.40%)
Nov 01, 2024 1.160 1.250 1.160 1.250 2,771 +0.02(+1.40%)
Oct 31, 2024 1.270 1.280 1.089 1.233 53,099 -0.11(-8.00%)
Oct 30, 2024 1.400 1.400 1.290 1.340 15,906 -0.08(-5.87%)
Oct 29, 2024 1.410 1.490 1.400 1.423 15,905 -0.03(-1.83%)
Oct 28, 2024 1.150 1.450 1.150 1.450 75,300 +0.32(+28.32%)
Oct 25, 2024 1.079 1.150 1.031 1.130 38,515 +0.10(+9.62%)
Oct 24, 2024 1.080 1.080 0.9500 1.031 40,671 -0.01(-0.88%)
Oct 23, 2024 1.080 1.080 0.9844 1.040 3,687 -0.04(-3.70%)
Oct 22, 2024 1.080 1.080 1.030 1.080 38,403 +0.04(+3.85%)
Oct 21, 2024 1.060 1.070 1.030 1.040 5,219 -0.01(-0.95%)
Oct 18, 2024 1.000 1.060 1.000 1.050 3,345 +0.02(+1.94%)
Oct 17, 2024 1.060 1.080 1.030 1.030 4,654 -0.03(-2.83%)
Oct 16, 2024 1.110 1.110 1.050 1.060 4,973 -0.07(-6.19%)
Oct 15, 2024 1.080 1.192 1.020 1.130 25,748 +0.06(+5.61%)
Oct 14, 2024 1.100 1.100 1.070 1.070 9,360 -0.03(-2.73%)
Oct 11, 2024 1.040 1.100 1.040 1.100 4,135 +0.05(+4.76%)
Oct 10, 2024 1.090 1.100 1.050 1.050 2,313 -0.02(-1.63%)
Oct 09, 2024 1.050 1.080 1.050 1.067 2,206 -0.01(-1.17%)
Oct 08, 2024 1.020 1.080 1.010 1.080 18,661 -0.02(-1.81%)
Oct 07, 2024 1.050 1.100 1.050 1.100 2,586 +0.07(+6.79%)
Oct 04, 2024 1.090 1.140 0.9825 1.030 18,693 -0.06(-5.50%)
Oct 03, 2024 1.070 1.110 0.9992 1.090 28,138 +0.01(+0.93%)
Oct 02, 2024 1.060 1.080 1.045 1.080 2,605 -0.01(-0.92%)
Oct 01, 2024 1.056 1.100 1.055 1.090 5,642 +0.01(+0.93%)
Sep 30, 2024 1.070 1.080 1.020 1.080 2,294 -0.01(-0.92%)
Sep 27, 2024 1.090 1.130 1.040 1.090 11,380 +0.03(+2.83%)
Sep 26, 2024 1.060 1.083 1.000 1.060 7,911 +0.01(+0.95%)
Sep 25, 2024 0.9600 1.050 0.9500 1.050 15,871 +0.15(+16.67%)
Sep 24, 2024 0.9740 1.060 0.8935 0.9000 84,089 -0.12(-11.76%)
Sep 23, 2024 1.050 1.060 1.020 1.020 5,394 -0.04(-3.77%)
Sep 20, 2024 0.9700 1.060 0.9400 1.060 2,464 +0.06(+6.00%)
Sep 19, 2024 0.9700 1.010 0.9700 1.000 9,766 -0.01(-0.99%)
Sep 18, 2024 1.060 1.060 1.010 1.010 5,440 -0.02(-1.94%)
Sep 17, 2024 0.9250 1.140 0.9250 1.030 82,160 +0.09(+9.57%)
Sep 16, 2024 0.8200 1.060 0.8200 0.9400 13,543 -0.02(-2.08%)
Sep 13, 2024 0.9300 0.9700 0.8800 0.9600 6,074 +0.07(+8.47%)
Sep 12, 2024 0.8746 0.9700 0.8000 0.8850 41,300 +0.01(+1.02%)
Sep 11, 2024 0.8401 0.8761 0.7500 0.8761 55,004 +0.04(+4.29%)
Sep 10, 2024 0.7700 0.8926 0.7732 0.8401 701,932 -0.11(-11.57%)
Sep 09, 2024 0.9000 1.150 0.9050 0.9500 43,215 +0.05(+6.15%)
Sep 06, 2024 0.9700 0.9700 0.8500 0.8950 8,627 +0.05(+6.02%)
Sep 05, 2024 0.9500 0.9500 0.8442 0.8442 6,320 -0.12(-12.52%)
Sep 04, 2024 1.049 1.049 0.9000 0.9650 10,487 -0.09(-8.10%)
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.