Onfolio Holdings Inc (ONFO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1585 | -14.2792792793 | 1.11 | 1.12 | 0.8832 | 15101 | 1.02329169 | CS |
| 4 | -0.2285 | -19.3644067797 | 1.18 | 1.3299 | 0.8832 | 46304 | 1.08417065 | CS |
| 12 | 0.4065 | 74.5871559633 | 0.545 | 1.8 | 0.49 | 479936 | 1.01514419 | CS |
| 26 | 0.4215 | 79.5283018868 | 0.53 | 1.8 | 0.3889 | 310637 | 0.88191709 | CS |
| 52 | -0.0685 | -6.71568627451 | 1.02 | 1.8 | 0.3889 | 191486 | 0.88219594 | CS |
| 156 | -2.3985 | -71.5970149254 | 3.35 | 3.66 | 0.3889 | 315406 | 1.26876262 | CS |
| 260 | -2.3985 | -71.5970149254 | 3.35 | 3.66 | 0.3889 | 315406 | 1.26876262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 0.9515 | -0.0485 | -4.85 | 0.97 | 0.9872 | 0.8832 | 17943 |
| 1721774100 | 1 | 0.02 | 2.04 | 0.9862 | 1.1 | 0.91 | 43030 |
| 1721687700 | 0.98 | -0.03 | -2.97 | 1.03 | 1.03 | 0.98 | 5665 |
| 1721428500 | 1.01 | -0.06 | -5.55 | 1.06 | 1.06 | 1 | 4835 |
| 1721342100 | 1.0693999 | -0.02 | -1.89 | 1.09 | 1.09 | 1.02 | 7490 |
| 1721255700 | 1.09 | 0 | 0.00 | 1.11 | 1.12 | 1.09 | 14487 |
| 1721169300 | 1.09 | 0.09 | 9.48 | 1.01 | 1.095 | 1.01 | 17957 |
| 1721082900 | 0.9956 | -0.1144 | -10.31 | 1.17 | 1.17 | 0.9953 | 58796 |
| 1720823700 | 1.11 | 0.04 | 3.28 | 1.1 | 1.1399999 | 1.04 | 20493 |
| 1720737300 | 1.0748 | 0.13 | 13.26 | 0.9205 | 1.08 | 0.92 | 68649 |
| 1720650900 | 0.949 | -0.101 | -9.62 | 1.02 | 1.045 | 0.9016 | 123539 |
| 1720564500 | 1.05 | -0.05 | -4.53 | 1.1 | 1.16 | 1.01 | 105297 |
| 1720478100 | 1.0998 | -0.07 | -6.00 | 1.2 | 1.2 | 1.05 | 70826 |
| 1720218900 | 1.17 | -0.02 | -1.68 | 1.11 | 1.22 | 1.102 | 36813 |
| 1720040640 | 1.19 | -0.05 | -3.64 | 1.31 | 1.3299 | 1.145 | 40812 |
| 1719959700 | 1.235 | 0.07 | 6.01 | 1.1299999 | 1.2441 | 1.1101 | 63333 |
| 1719873300 | 1.165 | 0.01 | 0.87 | 1.19 | 1.2 | 0.95 | 60041 |
| 1719614100 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.155 | 0 |
| 1719527700 | 1.155 | -0.02 | -1.28 | 1.16 | 1.19 | 1.11 | 48428 |
| 1719441300 | 1.17 | -0.01 | -0.85 | 1.18 | 1.2195 | 1.11 | 42983 |
| 1719354900 | 1.18 | -0.12 | -9.23 | 1.28 | 1.32 | 1.17 | 47180 |
| 1719268500 | 1.3 | -0.1 | -7.14 | 1.46 | 1.46 | 1.26 | 85572 |
| 1719009300 | 1.4 | 0.09 | 6.87 | 1.3 | 1.4 | 1.2552 | 64934 |
| 1718922900 | 1.31 | 0.08 | 6.07 | 1.2 | 1.4362 | 1.2 | 139067 |
| 1718750100 | 1.235 | -0.17 | -11.79 | 1.41 | 1.46 | 1.22 | 128082 |
| 1718663700 | 1.4 | -0.12 | -7.89 | 1.53 | 1.8 | 1.33 | 268578 |
| 1718404500 | 1.52 | 0.25 | 19.69 | 1.33 | 1.599 | 1.2601 | 394840 |
| 1718318100 | 1.27 | 0.12 | 10.43 | 1.18 | 1.3698999 | 1.12 | 334708 |
| 1718231700 | 1.15 | 0.05 | 4.55 | 1.11 | 1.16 | 1.0508 | 111223 |
| 1718145300 | 1.1 | 0.03 | 2.80 | 1.09 | 1.12 | 1.05 | 94178 |
| 1718058900 | 1.07 | 0.12 | 12.63 | 0.9549 | 1.09 | 0.9549 | 97324 |
| 1717799700 | 0.95 | -0.106 | -10.04 | 0.97 | 1.08 | 0.91 | 343645 |
| 1717713300 | 1.056 | -0.09 | -8.17 | 1.11 | 1.1499 | 1.02 | 215531 |
| 1717626900 | 1.15 | 0.03 | 2.68 | 1.05 | 1.2 | 1.05 | 363370 |
| 1717540500 | 1.12 | 0 | 0.00 | 1.12 | 1.18 | 1.1 | 197892 |
| 1717454100 | 1.12 | -0.01 | -0.88 | 1.05 | 1.2 | 1.05 | 318001 |
| 1717194900 | 1.1299999 | -0.03 | -2.59 | 1.1299999 | 1.1629 | 1.1 | 128418 |
| 1717108500 | 1.16 | 0.06 | 5.45 | 1.2 | 1.2 | 0.985 | 439227 |
| 1717022100 | 1.1 | -0.23 | -17.29 | 1.15 | 1.24 | 0.98 | 1466646 |
| 1716935700 | 1.33 | 0.35 | 35.71 | 1.1299999 | 1.4685 | 1.09 | 5845965 |
| 1716590100 | 0.98 | 0.001 | 0.10 | 0.96 | 1.1488 | 0.8912 | 601884 |
| 1716503700 | 0.979 | 0.011 | 1.14 | 0.873 | 1.29 | 0.85 | 1833888 |
| 1716417300 | 0.968 | 0.1598 | 19.77 | 0.7897999 | 1.07 | 0.7114 | 2331453 |
| 1716330900 | 0.8082 | 0.1883 | 30.38 | 0.6747 | 0.9599 | 0.6747 | 8237494 |
| 1716244500 | 0.6199 | 0.0399 | 6.88 | 0.5790999 | 0.63 | 0.54 | 47932 |
| 1715985300 | 0.58 | 0.041 | 7.61 | 0.5456 | 0.63 | 0.5456 | 119218 |
| 1715898900 | 0.539 | -0.0089 | -1.62 | 0.549 | 0.588 | 0.52 | 13848 |
| 1715812500 | 0.5479 | 0.0349 | 6.80 | 0.505 | 0.5871 | 0.4989 | 106292 |
| 1715726100 | 0.513 | -0.037 | -6.73 | 0.54 | 0.55 | 0.49 | 74030 |
| 1715639700 | 0.55 | -0.04 | -6.78 | 0.5744 | 0.5887 | 0.511 | 181809 |
| 1715380500 | 0.59 | 0.0036 | 0.61 | 0.5833 | 0.63 | 0.5833 | 729470 |
| 1715294100 | 0.5864 | -0.0336 | -5.42 | 0.6085 | 0.6085 | 0.5699999 | 8711 |
| 1715207700 | 0.62 | -0.002 | -0.32 | 0.6058 | 0.644 | 0.5455 | 115935 |
| 1715121300 | 0.622 | -0.015 | -2.35 | 0.631 | 0.66 | 0.613186 | 77003 |
| 1715034900 | 0.637 | 0.077 | 13.75 | 0.62 | 0.68 | 0.5789 | 357773 |
| 1714775700 | 0.56 | 0.031 | 5.86 | 0.54 | 0.5779 | 0.5243 | 37146 |
| 1714689300 | 0.529 | -0.017 | -3.11 | 0.579 | 0.579 | 0.529 | 24605 |
| 1714602900 | 0.546 | -0.005 | -0.91 | 0.545 | 0.56799 | 0.52 | 60048 |
| 1714516500 | 0.551 | -0.0269 | -4.65 | 0.6 | 0.6 | 0.53 | 71474 |
| 1714430100 | 0.5779 | 0.0379 | 7.02 | 0.5669999 | 0.6 | 0.545 | 128587 |
| 1714170900 | 0.54 | -0.029 | -5.10 | 0.5619 | 0.5695 | 0.5175999 | 55394 |
| 1714084500 | 0.5689999 | -0.0265 | -4.45 | 0.5881 | 0.61 | 0.53 | 219644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
