Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.7100	0.7680	0.6600	0.7136	93,241	-0.05(-5.97%)
Apr 01, 2026	0.6901	0.7700	0.6800	0.7589	182,511	+0.06(+8.96%)
Mar 31, 2026	0.6510	0.7300	0.6510	0.6965	44,635	-0.01(-1.12%)
Mar 30, 2026	0.6832	0.7300	0.6300	0.7044	222,135	+0.02(+2.70%)
Mar 27, 2026	0.6730	0.6902	0.6300	0.6859	93,389	-0.01(-1.71%)
Mar 26, 2026	0.6883	0.6978	0.6370	0.6978	193,332	-0.00(-0.64%)
Mar 25, 2026	0.6600	0.7100	0.6203	0.7023	96,095	+0.05(+8.10%)
Mar 24, 2026	0.7121	0.7121	0.6497	0.6497	31,264	-0.06(-8.76%)
Mar 23, 2026	0.7081	0.7344	0.6503	0.7121	75,754	-0.01(-1.44%)
Mar 20, 2026	0.6725	0.7305	0.6400	0.7225	111,011	+0.05(+7.84%)
Mar 19, 2026	0.6600	0.6800	0.6203	0.6700	54,852	-0.05(-7.03%)
Mar 18, 2026	0.6202	0.7207	0.6001	0.7207	245,601	+0.03(+4.56%)
Mar 17, 2026	0.6295	0.7380	0.5511	0.6893	3,607,010	+0.07(+11.83%)
Mar 16, 2026	0.5600	0.6969	0.5400	0.6164	2,838,611	+0.08(+14.15%)
Mar 13, 2026	0.5400	0.5450	0.5298	0.5400	9,178	-0.01(-1.85%)
Mar 12, 2026	0.5500	0.5550	0.5300	0.5502	22,547	+0.01(+1.89%)
Mar 11, 2026	0.5201	0.5700	0.5201	0.5400	18,055	+0.01(+1.89%)
Mar 10, 2026	0.5100	0.5600	0.5100	0.5300	57,903	+0.01(+1.94%)
Mar 09, 2026	0.5100	0.5299	0.5100	0.5199	18,910	-0.00(-0.02%)
Mar 06, 2026	0.5200	0.5239	0.5101	0.5200	29,903	+0.01(+1.34%)
Mar 05, 2026	0.5100	0.5225	0.5035	0.5131	8,339	-0.02(-3.63%)
Mar 04, 2026	0.5100	0.5350	0.5004	0.5324	90,110	+0.03(+6.16%)
Mar 03, 2026	0.5301	0.5301	0.4901	0.5015	64,217	-0.03(-6.26%)
Mar 02, 2026	0.4900	0.5425	0.4900	0.5350	26,156	+0.05(+9.18%)
Feb 27, 2026	0.5200	0.5200	0.4900	0.4900	12,534	+0.00(+0.00%)
Feb 26, 2026	0.5300	0.5390	0.4769	0.4900	45,587	-0.05(-9.11%)
Feb 25, 2026	0.5100	0.5391	0.5102	0.5391	27,570	+0.02(+3.81%)
Feb 24, 2026	0.5530	0.5535	0.4694	0.5193	36,121	-0.03(-6.01%)
Feb 23, 2026	0.5600	0.5600	0.5351	0.5525	56,362	-0.02(-2.73%)
Feb 20, 2026	0.5800	0.5850	0.5151	0.5680	43,059	+0.02(+4.41%)
Feb 19, 2026	0.4852	0.5440	0.4852	0.5440	8,007	+0.05(+9.02%)
Feb 18, 2026	0.4700	0.5000	0.4700	0.4990	28,843	+0.03(+6.17%)
Feb 17, 2026	0.4600	0.4893	0.4550	0.4700	73,695	-0.02(-3.11%)
Feb 13, 2026	0.4700	0.4949	0.4700	0.4851	48,355	+0.02(+3.79%)
Feb 12, 2026	0.5051	0.5051	0.4601	0.4674	95,745	-0.01(-3.07%)
Feb 11, 2026	0.5300	0.5330	0.4700	0.4822	110,860	-0.05(-9.17%)
Feb 10, 2026	0.5508	0.5700	0.5300	0.5309	87,865	-0.05(-8.62%)
Feb 09, 2026	0.5740	0.6134	0.5737	0.5810	41,093	-0.02(-3.81%)
Feb 06, 2026	0.5800	0.6271	0.5700	0.6040	23,256	+0.00(+0.50%)
Feb 05, 2026	0.6102	0.6180	0.6010	0.6010	29,328	-0.01(-0.83%)
Feb 04, 2026	0.6808	0.6808	0.6011	0.6060	34,200	-0.05(-7.80%)
Feb 03, 2026	0.6320	0.6954	0.6135	0.6573	60,301	+0.00(+0.29%)

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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today