Skip to main content

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

1.300 -0.100 (-7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 1.460 1.460 1.260 1.300 85,572 -0.10(-7.14%)
Jun 21, 2024 1.320 1.400 1.255 1.400 67,694 +0.09(+6.87%)
Jun 20, 2024 1.200 1.436 1.200 1.310 139,091 +0.07(+6.07%)
Jun 18, 2024 1.410 1.460 1.220 1.235 129,058 -0.16(-11.79%)
Jun 17, 2024 1.530 1.800 1.330 1.400 268,591 -0.12(-7.89%)
Jun 14, 2024 1.330 1.599 1.260 1.520 400,927 +0.25(+19.69%)
Jun 13, 2024 1.180 1.370 1.120 1.270 335,105 +0.12(+10.43%)
Jun 12, 2024 1.110 1.160 1.051 1.150 111,223 +0.05(+4.55%)
Jun 11, 2024 1.090 1.120 1.050 1.100 94,178 +0.03(+2.80%)
Jun 10, 2024 0.9500 1.090 0.9549 1.070 97,424 +0.12(+12.63%)
Jun 07, 2024 0.9700 1.080 0.9100 0.9500 343,785 -0.11(-10.04%)
Jun 06, 2024 1.110 1.150 1.020 1.056 217,197 -0.09(-8.17%)
Jun 05, 2024 1.050 1.200 1.050 1.150 363,592 +0.03(+2.68%)
Jun 04, 2024 1.120 1.180 1.100 1.120 198,042 +0.00(+0.00%)
Jun 03, 2024 1.050 1.200 1.050 1.120 318,120 -0.01(-0.88%)
May 31, 2024 1.130 1.163 1.100 1.130 142,524 -0.03(-2.59%)
May 30, 2024 1.200 1.200 0.9850 1.160 440,229 +0.06(+5.45%)
May 29, 2024 1.150 1.240 0.9800 1.100 1,470,442 -0.23(-17.29%)
May 28, 2024 1.130 1.468 1.080 1.330 6,352,248 +0.35(+35.71%)
May 24, 2024 0.9600 1.149 0.8912 0.9800 614,264 +0.00(+0.10%)
May 23, 2024 0.8730 1.290 0.8500 0.9790 1,835,251 +0.01(+1.14%)
May 22, 2024 0.7898 1.070 0.7114 0.9680 2,339,801 +0.16(+19.77%)
May 21, 2024 0.6747 0.9599 0.6747 0.8082 8,253,421 +0.19(+30.38%)
May 20, 2024 0.5791 0.6300 0.5400 0.6199 47,932 +0.04(+6.88%)
May 17, 2024 0.5800 0.6300 0.5460 0.5800 119,218 +0.04(+7.61%)
May 16, 2024 0.5490 0.5880 0.5200 0.5390 13,848 -0.01(-1.62%)
May 15, 2024 0.5130 0.5871 0.4989 0.5479 106,292 +0.03(+6.80%)
May 14, 2024 0.5400 0.5500 0.4900 0.5130 74,230 -0.04(-6.73%)
May 13, 2024 0.5744 0.5887 0.5110 0.5500 181,844 -0.04(-6.78%)
May 10, 2024 0.6000 0.6300 0.5900 0.5900 732,627 +0.00(+0.61%)
May 09, 2024 0.6050 0.6050 0.5700 0.5864 8,711 -0.03(-5.42%)
May 08, 2024 0.6058 0.6440 0.5455 0.6200 115,935 -0.00(-0.32%)
May 07, 2024 0.6310 0.6600 0.6132 0.6220 77,003 -0.02(-2.35%)
May 06, 2024 0.6200 0.6800 0.5789 0.6370 360,663 +0.08(+13.75%)
May 03, 2024 0.5400 0.5779 0.5243 0.5600 37,146 +0.03(+5.86%)
May 02, 2024 0.5790 0.5790 0.5290 0.5290 24,605 -0.02(-3.11%)
May 01, 2024 0.5500 0.5680 0.5200 0.5460 60,048 -0.01(-0.91%)
Apr 30, 2024 0.6000 0.6000 0.5300 0.5510 71,474 -0.03(-4.65%)
Apr 29, 2024 0.5700 0.6000 0.5450 0.5779 128,587 +0.04(+7.02%)
Apr 26, 2024 0.5680 0.5695 0.5176 0.5400 55,394 -0.03(-5.10%)
Apr 25, 2024 0.5900 0.6100 0.5300 0.5690 222,446 -0.03(-4.45%)
Apr 24, 2024 0.5000 0.6198 0.4520 0.5955 1,052,158 +0.11(+21.53%)
Apr 23, 2024 0.5900 0.7400 0.4760 0.4900 1,294,563 -0.12(-19.51%)
Apr 22, 2024 0.4880 0.6585 0.4700 0.6088 7,346,383 +0.17(+38.68%)
Apr 19, 2024 0.4700 0.4769 0.4200 0.4390 59,498 -0.02(-4.54%)
Apr 18, 2024 0.3999 0.4600 0.3998 0.4599 74,403 +0.07(+18.26%)
Apr 17, 2024 0.4200 0.4210 0.3889 0.3889 2,730 -0.04(-8.47%)
Apr 16, 2024 0.4250 0.4385 0.4129 0.4249 9,119 +0.02(+6.04%)
Apr 15, 2024 0.4100 0.4204 0.4002 0.4007 11,111 -0.02(-4.02%)
Apr 12, 2024 0.4175 0.4175 0.4175 0.4175 12,819 +0.01(+3.01%)
Apr 11, 2024 0.4003 0.4203 0.4003 0.4053 3,177 -0.00(-0.49%)
Apr 10, 2024 0.4399 0.4400 0.4001 0.4073 43,816 +0.01(+1.82%)
Apr 09, 2024 0.4039 0.4399 0.4000 0.4000 6,225 +0.00(+0.00%)
Apr 08, 2024 0.4250 0.4475 0.4000 0.4000 4,871 +0.01(+1.78%)
Apr 05, 2024 0.4200 0.4200 0.3900 0.3930 46,851 -0.02(-5.64%)
Apr 04, 2024 0.4500 0.4505 0.3930 0.4165 72,501 -0.02(-5.34%)
Apr 03, 2024 0.4600 0.4673 0.4400 0.4400 1,877 +0.00(+0.23%)
Apr 02, 2024 0.4500 0.4500 0.4052 0.4390 149,329 -0.01(-2.44%)
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.