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 )

1.350 -0.100 (-6.90%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.480 1.480 1.350 1.350 18,742 -0.10(-6.90%)
Feb 13, 2025 1.440 1.470 1.370 1.450 8,809 +0.11(+8.21%)
Feb 12, 2025 1.360 1.430 1.314 1.340 12,579 -0.06(-4.24%)
Feb 11, 2025 1.305 1.470 1.290 1.399 53,918 +0.10(+7.65%)
Feb 10, 2025 1.260 1.300 1.260 1.300 6,173 +0.04(+3.38%)
Feb 07, 2025 1.270 1.300 1.250 1.258 8,745 -0.01(-0.99%)
Feb 06, 2025 1.290 1.300 1.270 1.270 9,170 -0.02(-1.54%)
Feb 05, 2025 1.210 1.299 1.200 1.290 7,608 +0.04(+3.20%)
Feb 04, 2025 1.240 1.280 1.200 1.250 6,104 +0.02(+1.63%)
Feb 03, 2025 1.270 1.290 1.200 1.230 14,489 -0.06(-4.66%)
Jan 31, 2025 1.300 1.380 1.270 1.290 22,762 +0.02(+1.32%)
Jan 30, 2025 1.300 1.330 1.273 1.273 3,451 +0.02(+1.45%)
Jan 29, 2025 1.200 1.270 1.200 1.255 5,333 +0.05(+4.43%)
Jan 28, 2025 1.224 1.224 1.201 1.202 5,187 -0.02(-1.53%)
Jan 27, 2025 1.230 1.230 1.210 1.220 7,111 -0.06(-4.65%)
Jan 24, 2025 1.340 1.350 1.180 1.280 6,913 -0.02(-1.54%)
Jan 23, 2025 1.270 1.360 1.217 1.300 8,638 +0.05(+4.00%)
Jan 22, 2025 1.350 1.350 1.245 1.250 15,888 -0.05(-3.85%)
Jan 21, 2025 1.230 1.330 1.216 1.300 2,007 +0.04(+3.17%)
Jan 17, 2025 1.260 1.330 1.255 1.260 10,133 -0.01(-0.79%)
Jan 16, 2025 1.240 1.300 1.230 1.270 7,244 +0.03(+2.42%)
Jan 15, 2025 1.230 1.290 1.220 1.240 21,527 +0.02(+1.89%)
Jan 14, 2025 1.190 1.270 1.190 1.217 15,814 +0.04(+3.14%)
Jan 13, 2025 1.210 1.220 1.150 1.180 34,458 -0.03(-2.61%)
Jan 10, 2025 1.270 1.290 1.170 1.212 8,039 -0.04(-3.10%)
Jan 08, 2025 1.290 1.300 1.250 1.250 32,274 -0.04(-3.07%)
Jan 07, 2025 1.360 1.360 1.250 1.290 11,878 -0.07(-5.15%)
Jan 06, 2025 1.390 1.390 1.340 1.360 27,856 +0.05(+3.82%)
Jan 03, 2025 1.330 1.370 1.300 1.310 10,944 +0.02(+1.55%)
Jan 02, 2025 1.340 1.340 1.265 1.290 7,247 -0.05(-3.73%)
Dec 31, 2024 1.340 0 -0.05(-3.60%)
Dec 30, 2024 1.350 1.450 1.310 1.390 51,226 +0.07(+5.30%)
Dec 27, 2024 1.390 1.410 1.260 1.320 96,456 -0.06(-4.35%)
Dec 26, 2024 1.350 1.457 1.300 1.380 60,045 +0.03(+2.22%)
Dec 24, 2024 1.250 1.390 1.200 1.350 278,852 -0.04(-2.88%)
Dec 23, 2024 1.310 1.470 1.160 1.390 365,531 -0.21(-13.13%)
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%)
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.