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 )

0.9650 -0.0850 (-8.10%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 4, 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 (%)
Sep 04, 2024 1.049 1.049 0.9000 0.9650 10,487 -0.09(-8.10%)
Sep 03, 2024 1.030 1.080 1.021 1.050 14,986 +0.03(+2.94%)
Aug 30, 2024 1.000 1.020 0.9750 1.020 24,284 +0.05(+4.69%)
Aug 29, 2024 0.9600 1.030 0.9401 0.9743 11,566 +0.02(+2.55%)
Aug 28, 2024 0.9401 1.030 0.9401 0.9501 5,805 +0.01(+1.06%)
Aug 27, 2024 0.9471 0.9800 0.9401 0.9401 2,956 -0.01(-0.74%)
Aug 26, 2024 0.9401 0.9471 0.9401 0.9471 1,682 -0.01(-0.84%)
Aug 23, 2024 0.9201 1.080 0.9201 0.9551 16,602 -0.04(-3.85%)
Aug 22, 2024 1.000 1.000 0.9001 0.9933 12,982 +0.03(+3.47%)
Aug 21, 2024 0.9700 1.000 0.9400 0.9600 3,329 -0.03(-3.27%)
Aug 20, 2024 0.9502 0.9925 0.9302 0.9925 28,401 +0.04(+4.45%)
Aug 19, 2024 0.9000 0.9799 0.8701 0.9502 10,790 +0.06(+6.46%)
Aug 16, 2024 0.9000 0.9000 0.8500 0.8925 13,829 +0.04(+5.00%)
Aug 15, 2024 0.9000 0.9000 0.7700 0.8500 46,707 +0.09(+11.13%)
Aug 14, 2024 0.8000 0.8000 0.7649 0.7649 5,632 -0.07(-8.83%)
Aug 13, 2024 0.7910 0.8390 0.7910 0.8390 900 +0.04(+4.87%)
Aug 12, 2024 0.7600 0.8400 0.7600 0.8000 4,009 +0.04(+5.25%)
Aug 09, 2024 0.7609 0.7609 0.7600 0.7601 1,484 -0.01(-0.83%)
Aug 08, 2024 0.7401 0.8599 0.7401 0.7665 4,536 -0.01(-1.48%)
Aug 07, 2024 0.8085 0.8499 0.7300 0.7780 4,854 +0.01(+1.04%)
Aug 06, 2024 0.7300 0.7850 0.7300 0.7700 22,922 +0.04(+5.48%)
Aug 05, 2024 0.8600 0.8600 0.7258 0.7300 24,866 -0.16(-17.93%)
Aug 02, 2024 0.8700 0.8900 0.8205 0.8895 8,170 +0.02(+2.22%)
Aug 01, 2024 0.8000 0.8915 0.7200 0.8702 21,196 +0.05(+6.45%)
Jul 31, 2024 0.8995 0.9000 0.8147 0.8175 8,569 -0.05(-6.03%)
Jul 30, 2024 0.8700 0.9600 0.8700 0.8700 7,942 -0.01(-1.19%)
Jul 29, 2024 0.8610 0.8805 0.8600 0.8805 3,217 +0.02(+2.38%)
Jul 26, 2024 0.8600 0.8800 0.8510 0.8600 11,307 +0.00(+0.00%)
Jul 25, 2024 0.9150 0.9400 0.8504 0.8600 5,090 -0.09(-9.62%)
Jul 24, 2024 0.9499 0.9872 0.8832 0.9515 17,943 -0.05(-4.85%)
Jul 23, 2024 0.9800 1.100 0.9100 1.000 43,030 +0.02(+2.04%)
Jul 22, 2024 1.000 1.010 0.9800 0.9800 5,665 -0.03(-2.97%)
Jul 19, 2024 1.000 1.050 1.000 1.010 4,840 -0.06(-5.55%)
Jul 18, 2024 1.070 1.080 1.020 1.069 7,490 -0.02(-1.89%)
Jul 17, 2024 1.110 1.120 1.090 1.090 14,487 +0.00(+0.00%)
Jul 16, 2024 1.070 1.095 1.020 1.090 17,957 +0.09(+9.48%)
Jul 15, 2024 1.170 1.170 0.9953 0.9956 59,407 -0.11(-10.31%)
Jul 12, 2024 1.100 1.140 1.040 1.110 20,494 +0.04(+3.28%)
Jul 11, 2024 0.9205 1.080 0.9200 1.075 68,649 +0.13(+13.26%)
Jul 10, 2024 1.020 1.045 0.9016 0.9490 123,994 -0.10(-9.62%)
Jul 09, 2024 1.100 1.160 1.010 1.050 105,297 -0.05(-4.53%)
Jul 08, 2024 1.200 1.200 1.050 1.100 71,913 -0.07(-6.00%)
Jul 05, 2024 1.110 1.220 1.102 1.170 36,813 -0.02(-1.68%)
Jul 03, 2024 1.310 1.330 1.145 1.190 40,812 -0.05(-3.64%)
Jul 02, 2024 1.130 1.244 1.110 1.235 63,333 +0.07(+6.01%)
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.