Skip to main content

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

0.4931 +0.0108 (+2.24%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.5400 0.5400 0.4780 0.4931 10,647 +0.01(+2.24%)
Feb 22, 2024 0.5100 0.5100 0.4823 0.4823 2,568 -0.03(-5.06%)
Feb 21, 2024 0.5288 0.5288 0.4988 0.5080 34,573 +0.00(+0.69%)
Feb 20, 2024 0.5372 0.5389 0.4871 0.5045 24,350 +0.00(+0.88%)
Feb 16, 2024 0.5000 0.5156 0.4952 0.5001 17,009 +0.00(+0.02%)
Feb 15, 2024 0.5110 0.5149 0.4951 0.5000 7,035 -0.03(-5.66%)
Feb 14, 2024 0.5201 0.5599 0.4975 0.5300 28,476 +0.01(+1.81%)
Feb 13, 2024 0.6369 0.6369 0.5200 0.5206 14,421 -0.02(-3.77%)
Feb 12, 2024 0.5300 0.5800 0.5100 0.5410 3,301 +0.03(+6.08%)
Feb 09, 2024 0.5051 0.5257 0.5051 0.5100 18,545 -0.03(-5.47%)
Feb 08, 2024 0.5200 0.5500 0.5200 0.5395 16,389 -0.04(-6.98%)
Feb 07, 2024 0.5581 0.5900 0.5050 0.5800 13,550 +0.03(+6.21%)
Feb 06, 2024 0.5898 0.5900 0.5200 0.5461 2,008 -0.04(-7.41%)
Feb 05, 2024 0.5050 0.5900 0.5050 0.5898 14,014 +0.08(+16.77%)
Feb 02, 2024 0.5527 0.5800 0.5051 0.5051 2,410 -0.04(-6.48%)
Feb 01, 2024 0.5500 0.5500 0.5401 0.5401 764 -0.00(-0.02%)
Jan 31, 2024 0.5540 0.5700 0.5310 0.5402 1,664 +0.01(+1.75%)
Jan 30, 2024 0.5301 0.5700 0.5283 0.5309 27,004 +0.00(+0.45%)
Jan 29, 2024 0.5453 0.5453 0.5212 0.5285 4,614 -0.01(-2.31%)
Jan 26, 2024 0.5110 0.6100 0.5110 0.5410 11,290 +0.03(+5.95%)
Jan 25, 2024 0.5207 0.5500 0.5106 0.5106 2,410 +0.00(+0.02%)
Jan 24, 2024 0.5174 0.5184 0.5100 0.5105 4,902 -0.02(-3.68%)
Jan 23, 2024 0.5775 0.5775 0.5275 0.5300 3,811 -0.02(-3.64%)
Jan 22, 2024 0.5200 0.5852 0.5200 0.5500 3,087 -0.00(-0.11%)
Jan 19, 2024 0.5302 0.5506 0.5302 0.5506 34,897 -0.02(-2.91%)
Jan 18, 2024 0.5610 0.5671 0.5152 0.5671 34,967 -0.00(-0.14%)
Jan 17, 2024 0.5820 0.5888 0.5600 0.5679 18,614 -0.01(-2.42%)
Jan 16, 2024 0.6000 0.6085 0.5798 0.5820 4,576 -0.03(-4.59%)
Jan 12, 2024 0.5829 0.6200 0.5829 0.6100 1,477 +0.03(+4.65%)
Jan 11, 2024 0.6030 0.6030 0.5829 0.5829 1,999 -0.05(-7.40%)
Jan 10, 2024 0.6300 0.6300 0.5900 0.6295 6,057 +0.03(+5.18%)
Jan 09, 2024 0.5533 0.6000 0.5533 0.5985 9,754 +0.05(+8.82%)
Jan 08, 2024 0.5500 0.5904 0.5450 0.5500 18,012 -0.01(-1.79%)
Jan 05, 2024 0.5800 0.6100 0.5583 0.5600 7,163 -0.03(-4.76%)
Jan 04, 2024 0.5300 0.6900 0.4980 0.5880 245,806 +0.03(+5.91%)
Jan 03, 2024 0.5450 0.5599 0.5450 0.5552 9,186 -0.01(-1.84%)
Jan 02, 2024 0.4969 0.5656 0.4969 0.5656 30,119 +0.06(+10.90%)
Dec 29, 2023 0.4950 0.5275 0.4950 0.5100 28,816 +0.00(+0.18%)
Dec 28, 2023 0.4804 0.5500 0.4802 0.5091 38,127 +0.03(+6.06%)
Dec 27, 2023 0.4900 0.5000 0.4800 0.4800 33,153 -0.01(-2.04%)
Dec 26, 2023 0.5000 0.5250 0.4800 0.4900 84,604 -0.02(-3.73%)
Dec 22, 2023 0.5500 0.5500 0.5089 0.5090 5,291 -0.03(-5.74%)
Dec 21, 2023 0.5300 0.5678 0.5052 0.5400 32,865 -0.03(-4.75%)
Dec 20, 2023 0.5550 0.5678 0.5101 0.5669 11,771 +0.02(+2.89%)
Dec 19, 2023 0.5700 0.5758 0.5155 0.5510 52,222 -0.05(-8.17%)
Dec 18, 2023 0.4903 0.6131 0.4800 0.6000 150,073 +0.11(+21.58%)
Dec 15, 2023 0.5051 0.5051 0.4307 0.4935 119,291 -0.01(-2.32%)
Dec 14, 2023 0.5240 0.5450 0.5008 0.5052 133,760 -0.06(-10.23%)
Dec 13, 2023 0.6000 0.6373 0.5300 0.5628 960,266 +0.03(+5.93%)
Dec 12, 2023 0.5560 0.5660 0.5301 0.5313 46,245 -0.02(-4.44%)
Dec 11, 2023 0.5656 0.5656 0.5410 0.5560 7,848 +0.02(+4.69%)
Dec 08, 2023 0.5690 0.5700 0.5301 0.5311 16,543 +0.00(+0.19%)
Dec 07, 2023 0.5750 0.5750 0.5300 0.5301 23,269 -0.01(-1.16%)
Dec 06, 2023 0.5301 0.5800 0.5300 0.5363 24,940 +0.01(+2.33%)
Dec 05, 2023 0.5000 0.6429 0.5000 0.5241 76,410 -0.02(-3.83%)
Dec 04, 2023 0.5190 0.5450 0.5190 0.5450 18,233 +0.02(+2.83%)
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.