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 )

0.9500 -0.1100 (-10.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Feb 01, 2023 1.970 2.040 1.960 1.970 34,269 -0.01(-0.51%)
Jan 31, 2023 1.890 2.000 1.890 1.980 14,398 +0.03(+1.54%)
Jan 30, 2023 1.960 2.000 1.880 1.950 28,747 +0.08(+4.28%)
Jan 27, 2023 1.900 2.007 1.820 1.870 22,090 -0.08(-4.10%)
Jan 26, 2023 1.900 2.040 1.900 1.950 34,170 +0.05(+2.63%)
Jan 25, 2023 1.960 1.960 1.850 1.900 9,087 +0.03(+1.60%)
Jan 24, 2023 1.920 1.920 1.840 1.870 13,860 -0.02(-1.06%)
Jan 23, 2023 2.030 2.050 1.830 1.890 18,940 -0.01(-0.53%)
Jan 20, 2023 1.950 2.070 1.890 1.900 28,039 +0.04(+2.16%)
Jan 19, 2023 1.850 1.950 1.781 1.860 25,401 +0.01(+0.54%)
Jan 18, 2023 1.990 2.110 1.850 1.850 57,797 -0.07(-3.65%)
Jan 17, 2023 1.940 2.080 1.910 1.920 42,660 -0.06(-3.03%)
Jan 13, 2023 2.010 2.070 1.900 1.980 54,461 -0.02(-1.00%)
Jan 12, 2023 1.980 2.050 1.900 2.000 46,690 -0.02(-0.99%)
Jan 11, 2023 1.860 2.040 1.850 2.020 100,354 +0.20(+11.00%)
Jan 10, 2023 1.800 1.875 1.780 1.820 52,716 +0.07(+3.99%)
Jan 09, 2023 1.750 1.800 1.700 1.750 45,151 +0.09(+5.42%)
Jan 06, 2023 1.700 1.730 1.630 1.660 26,366 +0.04(+2.47%)
Jan 05, 2023 1.680 1.735 1.580 1.620 26,410 -0.03(-1.65%)
Jan 04, 2023 1.570 1.673 1.570 1.647 16,900 +0.05(+2.95%)
Jan 03, 2023 1.580 1.606 1.570 1.600 14,936 +0.08(+5.26%)
Dec 30, 2022 1.640 1.650 1.430 1.520 76,832 -0.08(-5.00%)
Dec 29, 2022 1.480 1.680 1.480 1.600 28,195 +0.06(+3.90%)
Dec 28, 2022 1.540 1.560 1.430 1.540 15,309 -0.05(-3.14%)
Dec 27, 2022 1.440 1.640 1.420 1.590 34,025 +0.09(+6.00%)
Dec 23, 2022 1.460 1.550 1.460 1.500 18,961 +0.06(+4.17%)
Dec 22, 2022 1.500 1.721 1.410 1.440 28,064 -0.06(-4.00%)
Dec 21, 2022 1.663 1.760 1.500 1.500 55,975 -0.11(-6.83%)
Dec 20, 2022 1.400 1.630 1.400 1.610 54,219 +0.19(+13.38%)
Dec 19, 2022 1.550 1.600 1.400 1.420 71,307 -0.17(-10.69%)
Dec 16, 2022 1.800 1.940 1.590 1.590 326,652 -0.14(-8.09%)
Dec 15, 2022 1.630 1.850 1.630 1.730 168,389 +0.03(+1.76%)
Dec 14, 2022 1.670 1.700 1.590 1.700 52,649 +0.09(+5.59%)
Dec 13, 2022 1.470 1.660 1.470 1.610 107,244 +0.19(+13.38%)
Dec 12, 2022 1.530 1.530 1.420 1.420 30,103 -0.06(-4.05%)
Dec 09, 2022 1.520 1.520 1.460 1.480 17,219 +0.01(+0.68%)
Dec 08, 2022 1.520 1.520 1.441 1.470 27,321 -0.02(-1.34%)
Dec 07, 2022 1.510 1.510 1.440 1.490 14,107 +0.05(+3.47%)
Dec 06, 2022 1.500 1.520 1.420 1.440 26,607 -0.02(-1.37%)
Dec 05, 2022 1.480 1.550 1.440 1.460 35,037 +0.02(+1.39%)
Dec 02, 2022 1.490 1.490 1.416 1.440 68,098 +0.02(+1.41%)
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.