ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.6378 +0.0157 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.6372 0.6629 0.6372 0.6378 22,196 +0.02(+2.52%)
Dec 24, 2025 0.6250 0.6271 0.6019 0.6221 74,773 -0.02(-2.51%)
Dec 23, 2025 0.6400 0.6711 0.6200 0.6381 128,780 -0.00(-0.30%)
Dec 22, 2025 0.6600 0.6851 0.6200 0.6400 43,608 -0.02(-3.03%)
Dec 19, 2025 0.6634 0.7299 0.6501 0.6600 32,205 -0.01(-1.64%)
Dec 18, 2025 0.6600 0.7580 0.6600 0.6710 76,609 -0.05(-6.82%)
Dec 17, 2025 0.7500 0.7500 0.7200 0.7201 40,843 -0.03(-4.60%)
Dec 16, 2025 0.7610 0.7932 0.7548 0.7548 22,016 -0.01(-0.81%)
Dec 15, 2025 0.7900 0.7910 0.7600 0.7610 82,731 -0.04(-5.17%)
Dec 12, 2025 0.8000 0.8174 0.7900 0.8025 26,482 +0.00(+0.19%)
Dec 11, 2025 0.8299 0.8365 0.7801 0.8010 30,872 -0.01(-1.56%)
Dec 10, 2025 0.8404 0.8600 0.8106 0.8137 30,899 -0.03(-3.13%)
Dec 09, 2025 0.8400 0.8451 0.8100 0.8400 34,443 +0.01(+1.31%)
Dec 08, 2025 0.8629 0.8629 0.8095 0.8291 28,710 -0.04(-4.15%)
Dec 05, 2025 0.8485 0.8786 0.8301 0.8650 30,912 +0.01(+0.66%)
Dec 04, 2025 0.8650 0.8800 0.8205 0.8593 50,580 -0.01(-0.96%)
Dec 03, 2025 0.8391 0.8761 0.8000 0.8676 104,669 +0.02(+2.15%)
Dec 02, 2025 0.8092 0.8493 0.7751 0.8493 81,963 +0.00(+0.21%)
Dec 01, 2025 0.8402 0.8495 0.8000 0.8475 50,245 -0.01(-1.14%)
Nov 28, 2025 0.7672 0.8798 0.7501 0.8573 121,873 +0.09(+11.63%)
Nov 26, 2025 0.7670 0.8074 0.7400 0.7680 59,752 -0.04(-4.60%)
Nov 25, 2025 0.7600 0.8050 0.7501 0.8050 59,075 +0.02(+2.25%)
Nov 24, 2025 0.7337 0.8075 0.7001 0.7873 97,539 +0.06(+8.59%)
Nov 21, 2025 0.6500 0.8043 0.6000 0.7250 519,624 +0.07(+10.35%)
Nov 20, 2025 0.7660 0.7660 0.6142 0.6570 584,677 -0.19(-22.51%)
Nov 19, 2025 0.8300 0.9230 0.8109 0.8478 795,629 -0.10(-10.54%)
Nov 18, 2025 1.000 1.080 0.9130 0.9477 28,944,754 +0.10(+11.48%)
Nov 17, 2025 1.040 1.050 0.7530 0.8501 130,948 -0.17(-16.66%)
Nov 14, 2025 1.090 1.090 1.020 1.020 34,609 -0.09(-8.11%)
Nov 13, 2025 1.100 1.150 1.100 1.110 24,341 +0.00(+0.00%)
Nov 12, 2025 1.120 1.150 1.105 1.110 14,923 -0.03(-2.63%)
Nov 11, 2025 1.100 1.140 1.080 1.140 16,292 +0.04(+3.64%)
Nov 10, 2025 1.090 1.136 1.056 1.100 29,739 +0.02(+1.85%)
Nov 07, 2025 1.150 1.150 1.050 1.080 39,433 -0.09(-7.69%)
Nov 06, 2025 1.140 1.180 1.140 1.170 33,358 +0.04(+3.54%)
Nov 05, 2025 1.100 1.160 1.092 1.130 17,179 +0.02(+1.80%)
Nov 04, 2025 1.100 1.130 1.090 1.110 39,913 +0.00(+0.00%)
Nov 03, 2025 1.090 1.110 1.075 1.110 42,962 +0.02(+1.83%)
Oct 31, 2025 1.120 1.120 1.070 1.090 10,973 +0.03(+2.83%)
Oct 30, 2025 1.100 1.130 1.040 1.060 59,456 -0.01(-0.93%)
Oct 29, 2025 1.140 1.140 1.050 1.070 27,293 -0.08(-6.96%)
Oct 28, 2025 1.170 1.190 1.130 1.150 41,711 -0.04(-3.36%)
Oct 27, 2025 1.050 1.260 1.050 1.190 466,812 +0.14(+13.33%)
Oct 24, 2025 1.070 1.090 1.030 1.050 36,470 +0.02(+1.94%)
Oct 23, 2025 1.020 1.030 1.010 1.030 5,899 +0.00(+0.00%)
Oct 22, 2025 1.040 1.080 1.000 1.030 52,618 -0.05(-4.63%)
Oct 21, 2025 1.040 1.100 1.040 1.080 25,316 +0.02(+1.41%)
Oct 20, 2025 1.030 1.080 1.010 1.065 41,284 +0.05(+5.45%)
Oct 17, 2025 1.080 1.080 1.000 1.010 103,934 -0.07(-6.48%)
Oct 16, 2025 1.090 1.110 1.080 1.080 58,619 +0.01(+0.93%)
Oct 15, 2025 1.130 1.145 1.070 1.070 20,439 -0.08(-6.96%)
Oct 14, 2025 1.090 1.169 1.090 1.150 27,615 +0.00(+0.00%)
Oct 13, 2025 1.110 1.190 1.100 1.150 162,818 +0.06(+5.50%)
Oct 10, 2025 1.180 1.210 1.090 1.090 62,219 -0.09(-7.63%)
Oct 09, 2025 1.300 1.300 1.170 1.180 271,207 -0.12(-9.23%)
Oct 08, 2025 1.140 1.300 1.110 1.300 448,175 +0.23(+21.50%)
Oct 07, 2025 1.110 1.127 1.060 1.070 46,341 -0.04(-3.60%)
Oct 06, 2025 1.120 1.150 1.080 1.110 121,714 -0.03(-2.63%)
Oct 03, 2025 1.120 1.165 1.110 1.140 36,783 +0.03(+2.70%)
Oct 02, 2025 1.130 1.130 1.100 1.110 22,289 -0.02(-1.77%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.