ONFOW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 99 |
Jun 24 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
Jun 21 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
Jun 20 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 11 |
Jun 18 2024 | 0.25 | -0.0055 | -2.15% | 0.196501 | 0.2555 | 0.161 | 900 |
Jun 17 2024 | 0.2555 | 0.00 | 0.00% | 0.2555 | 0.2555 | 0.2555 | 11 |
Jun 14 2024 | 0.2555 | 0.0157 | 6.55% | 0.2244 | 0.2555 | 0.1001 | 13,628 |
Jun 13 2024 | 0.239799 | 0.0154 | 6.86% | 0.2244 | 0.239799 | 0.2243 | 1,547 |
Jun 12 2024 | 0.2244 | 0.0147 | 7.01% | 0.1982 | 0.2299 | 0.1964 | 16,333 |
Jun 11 2024 | 0.2097 | 0.00 | 0.00% | 0.2097 | 0.2097 | 0.2097 | 0 |
Jun 10 2024 | 0.2097 | 0.00 | 0.00% | 0.209 | 0.2097 | 0.209 | 8 |
Jun 07 2024 | 0.2097 | 0.00 | 0.00% | 0.2097 | 0.2097 | 0.2097 | 0 |
Jun 06 2024 | 0.2097 | -0.0103 | -4.68% | 0.1211 | 0.22 | 0.1201 | 1,338 |
Jun 05 2024 | 0.22 | -0.02 | -8.33% | 0.23 | 0.2399 | 0.1378 | 3,800 |
Jun 04 2024 | 0.24 | 0.00 | 0.00% | 0.1201 | 0.24 | 0.1201 | 31 |
Jun 03 2024 | 0.24 | 0.0198 | 8.99% | 0.22 | 0.24 | 0.22 | 146 |
May 31 2024 | 0.2202 | 0.0002 | 0.09% | 0.20 | 0.2202 | 0.20 | 9,346 |
May 30 2024 | 0.22 | 0.021 | 10.55% | 0.199 | 0.22 | 0.1989 | 2,541 |
May 29 2024 | 0.199 | -0.0377 | -15.93% | 0.1222 | 0.239 | 0.115 | 10,005 |
May 28 2024 | 0.2367 | 0.0467 | 24.58% | 0.24 | 0.25 | 0.132 | 13,030 |
May 24 2024 | 0.19 | 0.023 | 13.77% | 0.1922 | 0.20 | 0.1151 | 5,433 |
May 23 2024 | 0.167 | 0.007 | 4.38% | 0.1751 | 0.1969 | 0.105 | 32,265 |
May 22 2024 | 0.16 | 0.08 | 100.00% | 0.1299 | 0.1944 | 0.0801 | 100,175 |
May 21 2024 | 0.08 | 0.01 | 14.29% | 0.0701 | 0.17 | 0.0608 | 126,505 |
May 20 2024 | 0.07 | 0.01 | 16.67% | 0.065 | 0.072376 | 0.06 | 11,281 |
May 17 2024 | 0.06 | 0.01 | 20.00% | 0.06 | 0.06 | 0.06 | 2,160 |
May 16 2024 | 0.05 | -0.0114 | -18.57% | 0.040001 | 0.0613 | 0.0288 | 7,800 |
May 15 2024 | 0.0614 | 0.0084 | 15.85% | 0.0592 | 0.069834 | 0.035 | 40,195 |
May 14 2024 | 0.053 | 0.00 | 0.00% | 0.0351 | 0.053 | 0.0351 | 0 |
May 13 2024 | 0.053 | -0.0161 | -23.30% | 0.045 | 0.053 | 0.04 | 2,050 |
May 10 2024 | 0.0691 | 0.00 | 0.00% | 0.0691 | 0.0691 | 0.0691 | 1,000 |
May 09 2024 | 0.0691 | -0.00059 | -0.84% | 0.0691 | 0.0691 | 0.0691 | 1,000 |
May 08 2024 | 0.069687 | 0.00529 | 8.21% | 0.06 | 0.0699 | 0.0452 | 14,481 |
May 07 2024 | 0.0644 | -0.004 | -5.85% | 0.0644 | 0.0644 | 0.0522 | 3,515 |
May 06 2024 | 0.0684 | 0.00 | 0.00% | 0.0684 | 0.0684 | 0.0684 | 100 |
May 03 2024 | 0.0684 | 0.00 | 0.00% | 0.0684 | 0.0684 | 0.0684 | 99 |
May 02 2024 | 0.0684 | 0.00 | 0.00% | 0.065 | 0.0684 | 0.065 | 218 |
May 01 2024 | 0.0684 | 0.00 | 0.00% | 0.0644 | 0.0684 | 0.0644 | 200 |
Apr 30 2024 | 0.0684 | 0.00 | 0.00% | 0.0684 | 0.0684 | 0.0684 | 0 |
Apr 29 2024 | 0.0684 | 0.00 | 0.00% | 0.0684 | 0.0684 | 0.0684 | 0 |
Apr 26 2024 | 0.0684 | 0.0284 | 71.00% | 0.0684 | 0.0684 | 0.0684 | 550 |
Apr 25 2024 | 0.04 | -0.0121 | -23.22% | 0.0401 | 0.0401 | 0.04 | 2,508 |
Apr 24 2024 | 0.0521 | 0.0003 | 0.58% | 0.0518 | 0.0643 | 0.05 | 19,747 |
Apr 23 2024 | 0.0518 | 0.0018 | 3.60% | 0.0401 | 0.0518 | 0.0401 | 1,198 |
Apr 22 2024 | 0.049999 | 0.01168 | 30.48% | 0.0599 | 0.06 | 0.040199 | 14,402 |
Apr 19 2024 | 0.03832 | 0.00 | 0.00% | 0.03832 | 0.03832 | 0.03832 | 0 |
Apr 18 2024 | 0.03832 | 0.00722 | 23.21% | 0.0319 | 0.03832 | 0.0272 | 55,856 |
Apr 17 2024 | 0.031101 | 0.00 | 0.00% | 0.031101 | 0.031101 | 0.031101 | 33 |
Apr 16 2024 | 0.031101 | -0.0038 | -10.89% | 0.031101 | 0.031101 | 0.031101 | 500 |
Apr 15 2024 | 0.0349 | -0.0001 | -0.29% | 0.0272 | 0.035 | 0.0272 | 7,423 |
Apr 12 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 746 |
Apr 11 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 104 |
Apr 10 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.0349 | 16,477 |
Apr 09 2024 | 0.035 | 0.0044 | 14.38% | 0.034 | 0.035 | 0.0306 | 18,100 |
Apr 08 2024 | 0.030599 | -0.0143 | -31.85% | 0.030599 | 0.034 | 0.030599 | 1,197 |
Apr 05 2024 | 0.0449 | -0.0051 | -10.20% | 0.03 | 0.0449 | 0.027 | 8,300 |
Apr 04 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 1 |
Apr 03 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Apr 02 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 1 |
Apr 01 2024 | 0.05 | 0.0094 | 23.15% | 0.0405 | 0.06 | 0.0405 | 4,877 |
Mar 28 2024 | 0.0406 | 0.00 | 0.00% | 0.0406 | 0.0406 | 0.0406 | 0 |