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 )

1.600 -0.070 (-4.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.740 1.740 1.520 1.600 2,019,332 -0.07(-4.19%)
Dec 19, 2024 1.570 1.830 1.550 1.670 41,502 +0.13(+8.44%)
Dec 18, 2024 1.500 1.600 1.460 1.540 13,965 +0.08(+5.48%)
Dec 17, 2024 1.470 1.515 1.452 1.460 7,396 -0.05(-3.12%)
Dec 16, 2024 1.580 1.598 1.450 1.507 8,335 -0.01(-0.86%)
Dec 13, 2024 1.480 1.525 1.450 1.520 3,409 +0.02(+1.09%)
Dec 12, 2024 1.600 1.600 1.450 1.504 13,597 -0.02(-1.08%)
Dec 11, 2024 1.520 1.600 1.450 1.520 12,881 +0.02(+1.33%)
Dec 10, 2024 1.600 1.650 1.500 1.500 5,457 -0.03(-1.96%)
Dec 09, 2024 1.680 1.690 1.530 1.530 13,542 -0.12(-7.27%)
Dec 06, 2024 1.630 1.680 1.610 1.650 4,347 +0.10(+6.65%)
Dec 05, 2024 1.620 1.700 1.480 1.547 27,139 -0.09(-5.38%)
Dec 04, 2024 1.740 1.780 1.552 1.635 37,633 -0.02(-1.20%)
Dec 03, 2024 1.590 1.748 1.536 1.655 40,795 +0.09(+6.08%)
Dec 02, 2024 1.350 1.880 1.335 1.560 228,966 +0.18(+13.04%)
Nov 29, 2024 1.250 1.400 1.214 1.380 28,539 +0.07(+5.34%)
Nov 27, 2024 1.280 1.370 1.280 1.310 14,452 -0.03(-2.24%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.