Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Onfolio Holdings Inc (ONFO)
Onfolio Holdings Inc (ONFO) Historical

ONFO Onfolio Holdings Inc

0.82

0.0118 (1.46%)

Last Updated: 09:45:39

Delayed by 15 minutes

ONFO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.8082	0.1883	30.38%	0.6747	0.9599	0.6747	8,237,494
May 20 2024	0.6199	0.0399	6.88%	0.5791	0.63	0.54	47,932
May 17 2024	0.58	0.041	7.61%	0.5456	0.63	0.5456	119,218
May 16 2024	0.539	-0.0089	-1.62%	0.549	0.588	0.52	13,848
May 15 2024	0.5479	0.0349	6.80%	0.505	0.5871	0.4989	106,292
May 14 2024	0.513	-0.037	-6.73%	0.54	0.55	0.49	74,030
May 13 2024	0.55	-0.04	-6.78%	0.5744	0.5887	0.511	181,809
May 10 2024	0.59	0.0036	0.61%	0.5833	0.63	0.5833	729,470
May 09 2024	0.5864	-0.0336	-5.42%	0.6085	0.6085	0.57	8,711
May 08 2024	0.62	-0.002	-0.32%	0.6058	0.644	0.5455	115,935
May 07 2024	0.622	-0.015	-2.35%	0.631	0.66	0.613186	77,003
May 06 2024	0.637	0.077	13.75%	0.62	0.68	0.5789	357,773
May 03 2024	0.56	0.031	5.86%	0.54	0.5779	0.5243	37,146
May 02 2024	0.529	-0.017	-3.11%	0.579	0.579	0.529	24,605
May 01 2024	0.546	-0.005	-0.91%	0.545	0.56799	0.52	60,048
Apr 30 2024	0.551	-0.0269	-4.65%	0.60	0.60	0.53	71,474
Apr 29 2024	0.5779	0.0379	7.02%	0.567	0.60	0.545	128,587
Apr 26 2024	0.54	-0.029	-5.10%	0.5619	0.5695	0.5176	55,394
Apr 25 2024	0.569	-0.0265	-4.45%	0.5881	0.61	0.53	219,644
Apr 24 2024	0.5955	0.1055	21.53%	0.4978	0.6198	0.452	1,039,976
Apr 23 2024	0.49	-0.1188	-19.51%	0.5948	0.74	0.476	1,291,888
Apr 22 2024	0.6088	0.1698	38.68%	0.488	0.6585	0.47	7,337,903
Apr 19 2024	0.439	-0.0209	-4.54%	0.47	0.4769	0.42001	59,497
Apr 18 2024	0.4599	0.071	18.26%	0.3999	0.46	0.399799	74,403
Apr 17 2024	0.3889	-0.036	-8.47%	0.4322	0.4322	0.3889	2,730
Apr 16 2024	0.4249	0.0242	6.04%	0.3997	0.43849	0.3997	9,119
Apr 15 2024	0.4007	-0.0168	-4.02%	0.4091	0.420351	0.4002	11,111
Apr 12 2024	0.4175	0.0122	3.01%	0.4196	0.4196	0.4175	2,168
Apr 11 2024	0.4053	-0.002	-0.49%	0.4176	0.42025	0.400301	3,177
Apr 10 2024	0.4073	0.0073	1.82%	0.439899	0.43999	0.4001	43,816
Apr 09 2024	0.40	0.00	0.00%	0.40	0.439899	0.40	6,225
Apr 08 2024	0.40	0.007	1.78%	0.425	0.4475	0.40	4,871
Apr 05 2024	0.393	-0.0235	-5.64%	0.42	0.42	0.39	46,851
Apr 04 2024	0.4165	-0.0235	-5.34%	0.45	0.450501	0.393	72,425
Apr 03 2024	0.44	0.001	0.23%	0.4416	0.4673	0.44	1,877
Apr 02 2024	0.439	-0.011	-2.44%	0.4595	0.4595	0.4052	149,328
Apr 01 2024	0.45	-0.0302	-6.29%	0.48	0.4825	0.449899	111,253
Mar 28 2024	0.4802	0.0333	7.45%	0.4431	0.50	0.4431	30,991
Mar 27 2024	0.4469	-0.0181	-3.89%	0.46	0.4685	0.4469	122,651
Mar 26 2024	0.465	-0.0052	-1.11%	0.4861	0.52	0.465	35,517
Mar 25 2024	0.4702	0.0092	2.00%	0.476	0.49	0.4702	14,924
Mar 22 2024	0.461	-0.039	-7.80%	0.50	0.50	0.45	16,403
Mar 21 2024	0.50	-0.05	-9.09%	0.523	0.55	0.50	31,599
Mar 20 2024	0.55	0.03	5.77%	0.55	0.579999	0.5348	24,472
Mar 19 2024	0.52	0.0781	17.67%	0.45	0.595	0.45	52,635
Mar 18 2024	0.4419	-0.0071	-1.58%	0.4469	0.44999	0.44	11,727
Mar 15 2024	0.449	0.0115	2.63%	0.4406	0.449	0.4392	47,112
Mar 14 2024	0.4375	-0.0125	-2.78%	0.4472	0.4499	0.4365	12,711
Mar 13 2024	0.45	0.01	2.27%	0.44	0.455	0.44	15,902
Mar 12 2024	0.44	-0.0347	-7.31%	0.4747	0.4747	0.4384	22,809
Mar 11 2024	0.4747	-0.0053	-1.10%	0.48	0.48	0.45	47,448
Mar 08 2024	0.48	-0.01	-2.04%	0.49	0.50	0.48	16,239
Mar 07 2024	0.49	0.00	0.00%	0.491	0.491	0.49	819
Mar 06 2024	0.49	0.0099	2.06%	0.5035	0.5035	0.48	13,822
Mar 05 2024	0.4801	0.0001	0.02%	0.486	0.528	0.48	18,602
Mar 04 2024	0.48	-0.029	-5.70%	0.49	0.5089	0.48	17,785
Mar 01 2024	0.509	0.029	6.04%	0.4929	0.5138	0.49	14,967
Feb 29 2024	0.48	-0.0111	-2.26%	0.4911	0.4911	0.48	38,129
Feb 28 2024	0.4911	-0.0129	-2.56%	0.5029	0.504	0.4911	3,164
Feb 27 2024	0.504	0.004	0.80%	0.49	0.5188	0.49	17,290
Feb 26 2024	0.50	0.0069	1.40%	0.52	0.52	0.4959	9,203
Feb 23 2024	0.4931	0.0108	2.24%	0.507	0.54	0.478	10,647
Feb 22 2024	0.4823	-0.0257	-5.06%	0.5255	0.5255	0.4823	2,568

Delayed Upgrade Clock