Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.520 +0.250 (+19.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 30, 2022 1.316 1.370 1.316 1.370 8,166 +0.07(+5.38%)
Nov 29, 2022 1.450 1.450 1.290 1.300 33,787 -0.04(-2.99%)
Nov 28, 2022 1.365 1.390 1.310 1.340 47,154 +0.02(+1.52%)
Nov 25, 2022 1.400 1.400 1.310 1.320 12,151 +0.03(+2.33%)
Nov 23, 2022 1.450 1.450 1.270 1.290 48,012 -0.07(-5.15%)
Nov 22, 2022 1.300 1.360 1.299 1.360 7,294 +0.05(+3.82%)
Nov 21, 2022 1.290 1.347 1.260 1.310 17,789 +0.02(+1.55%)
Nov 18, 2022 1.290 1.333 1.245 1.290 24,197 +0.06(+4.88%)
Nov 17, 2022 1.290 1.320 1.220 1.230 52,705 -0.05(-3.91%)
Nov 16, 2022 1.340 1.340 1.280 1.280 29,023 +0.03(+2.40%)
Nov 15, 2022 1.410 1.410 1.250 1.250 94,734 -0.16(-11.35%)
Nov 14, 2022 1.440 1.440 1.390 1.410 27,738 +0.02(+1.44%)
Nov 11, 2022 1.410 1.430 1.360 1.390 60,128 -0.03(-2.11%)
Nov 10, 2022 1.390 1.420 1.350 1.420 60,029 +0.07(+4.84%)
Nov 09, 2022 1.430 1.430 1.330 1.354 60,773 -0.05(-3.26%)
Nov 08, 2022 1.400 1.440 1.380 1.400 95,161 +0.00(+0.00%)
Nov 07, 2022 1.320 1.400 1.302 1.400 79,124 +0.11(+8.53%)
Nov 04, 2022 1.370 1.370 1.240 1.290 64,513 -0.05(-3.73%)
Nov 03, 2022 1.200 1.390 1.190 1.340 173,605 +0.15(+12.61%)
Nov 02, 2022 1.380 1.380 1.180 1.190 31,691 -0.12(-9.16%)
Nov 01, 2022 1.280 1.310 1.150 1.310 89,111 +0.09(+7.38%)
Oct 31, 2022 1.260 1.340 1.150 1.220 80,939 +0.02(+1.67%)
Oct 28, 2022 1.310 1.310 1.200 1.200 16,055 -0.05(-4.00%)
Oct 27, 2022 1.260 1.280 1.200 1.250 69,512 +0.02(+2.04%)
Oct 26, 2022 1.260 1.330 1.220 1.225 28,543 -0.07(-5.77%)
Oct 25, 2022 1.190 1.300 1.100 1.300 83,048 +0.01(+0.78%)
Oct 24, 2022 1.260 1.315 1.150 1.290 173,133 +0.05(+4.03%)
Oct 21, 2022 1.280 1.470 1.200 1.240 305,943 -0.03(-2.36%)
Oct 20, 2022 1.160 1.350 1.160 1.270 260,902 +0.09(+7.63%)
Oct 19, 2022 1.240 1.300 1.120 1.180 86,968 -0.01(-0.84%)
Oct 18, 2022 1.250 1.280 1.180 1.190 77,959 +0.02(+1.56%)
Oct 17, 2022 1.110 1.250 1.060 1.172 176,588 +0.07(+6.62%)
Oct 14, 2022 1.090 1.120 1.061 1.099 25,775 +0.02(+1.75%)
Oct 13, 2022 1.190 1.225 1.050 1.080 113,115 -0.09(-7.69%)
Oct 12, 2022 1.260 1.260 1.170 1.170 49,943 -0.07(-5.65%)
Oct 11, 2022 1.190 1.277 1.190 1.240 36,143 +0.03(+2.48%)
Oct 10, 2022 1.260 1.260 1.200 1.210 74,752 -0.06(-5.10%)
Oct 07, 2022 1.250 1.470 1.220 1.275 345,275 +0.03(+2.82%)
Oct 06, 2022 1.210 1.260 1.185 1.240 48,288 +0.00(+0.00%)
Oct 05, 2022 1.160 1.240 1.160 1.240 10,595 +0.03(+2.48%)
Oct 04, 2022 1.200 1.260 1.170 1.210 22,312 +0.02(+1.68%)
Oct 03, 2022 1.199 1.225 1.130 1.190 44,101 +0.03(+2.59%)
Sep 30, 2022 1.180 1.218 1.160 1.160 34,656 -0.04(-3.33%)
Sep 29, 2022 1.120 1.296 1.120 1.200 104,655 +0.00(+0.00%)
Sep 28, 2022 1.120 1.210 1.130 1.200 29,622 +0.06(+5.26%)
Sep 27, 2022 1.150 1.200 1.120 1.140 80,622 -0.03(-2.56%)
Sep 26, 2022 1.130 1.179 1.110 1.170 101,371 +0.02(+2.18%)
Sep 23, 2022 1.150 1.190 1.130 1.145 116,202 -0.04(-3.78%)
Sep 22, 2022 1.210 1.250 1.130 1.190 177,908 -0.05(-4.03%)
Sep 21, 2022 1.320 1.410 1.210 1.240 169,253 -0.04(-3.13%)
Sep 20, 2022 1.380 1.450 1.260 1.280 146,445 -0.10(-7.25%)
Sep 19, 2022 1.390 1.390 1.260 1.380 173,480 -0.01(-0.72%)
Sep 16, 2022 1.360 1.440 1.340 1.390 103,990 -0.05(-3.47%)
Sep 15, 2022 1.410 1.470 1.380 1.440 190,880 +0.04(+3.23%)
Sep 14, 2022 1.459 1.580 1.360 1.395 469,516 -0.01(-0.87%)
Sep 13, 2022 1.410 1.450 1.310 1.407 239,057 -0.07(-4.91%)
Sep 12, 2022 1.450 1.540 1.360 1.480 267,362 +0.01(+0.68%)
Sep 09, 2022 1.580 1.580 1.450 1.470 194,295 -0.05(-3.29%)
Sep 08, 2022 1.520 1.589 1.460 1.520 126,909 -0.05(-3.18%)
Sep 07, 2022 1.480 1.600 1.420 1.570 401,532 +0.02(+0.96%)
Sep 06, 2022 1.730 1.800 1.490 1.555 530,856 -0.24(-13.41%)
Sep 02, 2022 1.800 1.940 1.660 1.796 799,292 +0.03(+1.46%)
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.