Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Onfolio Holdings Inc. - Common Stock
(NQ:
ONFO
)
1.030
-0.060 (-5.50%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Oct 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 04, 2024
1.090
1.140
0.9825
1.030
18,693
-0.06(-5.50%)
Oct 03, 2024
1.070
1.110
0.9992
1.090
28,138
+0.01(+0.93%)
Oct 02, 2024
1.060
1.080
1.045
1.080
2,605
-0.01(-0.92%)
Oct 01, 2024
1.056
1.100
1.055
1.090
5,642
+0.01(+0.93%)
Sep 30, 2024
1.070
1.080
1.020
1.080
2,294
-0.01(-0.92%)
Sep 27, 2024
1.090
1.130
1.040
1.090
11,380
+0.03(+2.83%)
Sep 26, 2024
1.060
1.083
1.000
1.060
7,911
+0.01(+0.95%)
Sep 25, 2024
0.9600
1.050
0.9500
1.050
15,871
+0.15(+16.67%)
Sep 24, 2024
0.9740
1.060
0.8935
0.9000
84,089
-0.12(-11.76%)
Sep 23, 2024
1.050
1.060
1.020
1.020
5,394
-0.04(-3.77%)
Sep 20, 2024
0.9700
1.060
0.9400
1.060
2,464
+0.06(+6.00%)
Sep 19, 2024
0.9700
1.010
0.9700
1.000
9,766
-0.01(-0.99%)
Sep 18, 2024
1.060
1.060
1.010
1.010
5,440
-0.02(-1.94%)
Sep 17, 2024
0.9250
1.140
0.9250
1.030
82,160
+0.09(+9.57%)
Sep 16, 2024
0.8200
1.060
0.8200
0.9400
13,543
-0.02(-2.08%)
Sep 13, 2024
0.9300
0.9700
0.8800
0.9600
6,074
+0.07(+8.47%)
Sep 12, 2024
0.8746
0.9700
0.8000
0.8850
41,300
+0.01(+1.02%)
Sep 11, 2024
0.8401
0.8761
0.7500
0.8761
55,004
+0.04(+4.29%)
Sep 10, 2024
0.7700
0.8926
0.7732
0.8401
701,932
-0.11(-11.57%)
Sep 09, 2024
0.9000
1.150
0.9050
0.9500
43,215
+0.05(+6.15%)
Sep 06, 2024
0.9700
0.9700
0.8500
0.8950
8,627
+0.05(+6.02%)
Sep 05, 2024
0.9500
0.9500
0.8442
0.8442
6,320
-0.12(-12.52%)
Sep 04, 2024
1.049
1.049
0.9000
0.9650
10,487
-0.09(-8.10%)
Sep 03, 2024
1.030
1.080
1.021
1.050
14,986
+0.03(+2.94%)
Aug 30, 2024
1.000
1.020
0.9750
1.020
24,284
+0.05(+4.69%)
Aug 29, 2024
0.9600
1.030
0.9401
0.9743
11,566
+0.02(+2.55%)
Aug 28, 2024
0.9401
1.030
0.9401
0.9501
5,805
+0.01(+1.06%)
Aug 27, 2024
0.9471
0.9800
0.9401
0.9401
2,956
-0.01(-0.74%)
Aug 26, 2024
0.9401
0.9471
0.9401
0.9471
1,682
-0.01(-0.84%)
Aug 23, 2024
0.9201
1.080
0.9201
0.9551
16,602
-0.04(-3.85%)
Aug 22, 2024
1.000
1.000
0.9001
0.9933
12,982
+0.03(+3.47%)
Aug 21, 2024
0.9700
1.000
0.9400
0.9600
3,329
-0.03(-3.27%)
Aug 20, 2024
0.9502
0.9925
0.9302
0.9925
28,401
+0.04(+4.45%)
Aug 19, 2024
0.9000
0.9799
0.8701
0.9502
10,790
+0.06(+6.46%)
Aug 16, 2024
0.9000
0.9000
0.8500
0.8925
13,829
+0.04(+5.00%)
Aug 15, 2024
0.9000
0.9000
0.7700
0.8500
46,707
+0.09(+11.13%)
Aug 14, 2024
0.8000
0.8000
0.7649
0.7649
5,632
-0.07(-8.83%)
Aug 13, 2024
0.7910
0.8390
0.7910
0.8390
900
+0.04(+4.87%)
Aug 12, 2024
0.7600
0.8400
0.7600
0.8000
4,009
+0.04(+5.25%)
Aug 09, 2024
0.7609
0.7609
0.7600
0.7601
1,484
-0.01(-0.83%)
Aug 08, 2024
0.7401
0.8599
0.7401
0.7665
4,536
-0.01(-1.48%)
Aug 07, 2024
0.8085
0.8499
0.7300
0.7780
4,854
+0.01(+1.04%)
Aug 06, 2024
0.7300
0.7850
0.7300
0.7700
22,922
+0.04(+5.48%)
Aug 05, 2024
0.8600
0.8600
0.7258
0.7300
24,866
-0.16(-17.93%)
Aug 02, 2024
0.8700
0.8900
0.8205
0.8895
8,170
+0.02(+2.22%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.