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
)
1.170
-0.020 (-1.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024
1.110
1.220
1.102
1.170
36,786
-0.02(-1.68%)
Jul 03, 2024
1.310
1.330
1.145
1.190
40,812
-0.05(-3.64%)
Jul 02, 2024
1.130
1.244
1.110
1.235
63,333
+0.07(+6.01%)
Jul 01, 2024
1.190
1.200
0.9500
1.165
60,041
+0.01(+0.43%)
Jun 28, 2024
1.180
1.270
1.030
1.160
211,523
+0.00(+0.43%)
Jun 27, 2024
1.175
1.190
1.110
1.155
48,628
-0.01(-1.28%)
Jun 26, 2024
1.220
1.220
1.110
1.170
42,983
-0.01(-0.85%)
Jun 25, 2024
1.280
1.320
1.170
1.180
48,075
-0.12(-9.23%)
Jun 24, 2024
1.460
1.460
1.260
1.300
85,572
-0.10(-7.14%)
Jun 21, 2024
1.320
1.400
1.255
1.400
67,694
+0.09(+6.87%)
Jun 20, 2024
1.200
1.436
1.200
1.310
139,091
+0.07(+6.07%)
Jun 18, 2024
1.410
1.460
1.220
1.235
129,058
-0.16(-11.79%)
Jun 17, 2024
1.530
1.800
1.330
1.400
268,591
-0.12(-7.89%)
Jun 14, 2024
1.330
1.599
1.260
1.520
400,927
+0.25(+19.69%)
Jun 13, 2024
1.180
1.370
1.120
1.270
335,105
+0.12(+10.43%)
Jun 12, 2024
1.110
1.160
1.051
1.150
111,223
+0.05(+4.55%)
Jun 11, 2024
1.090
1.120
1.050
1.100
94,178
+0.03(+2.80%)
Jun 10, 2024
0.9500
1.090
0.9549
1.070
97,424
+0.12(+12.63%)
Jun 07, 2024
0.9700
1.080
0.9100
0.9500
343,785
-0.11(-10.04%)
Jun 06, 2024
1.110
1.150
1.020
1.056
217,197
-0.09(-8.17%)
Jun 05, 2024
1.050
1.200
1.050
1.150
363,592
+0.03(+2.68%)
Jun 04, 2024
1.120
1.180
1.100
1.120
198,042
+0.00(+0.00%)
Jun 03, 2024
1.050
1.200
1.050
1.120
318,120
-0.01(-0.88%)
May 31, 2024
1.130
1.163
1.100
1.130
142,524
-0.03(-2.59%)
May 30, 2024
1.200
1.200
0.9850
1.160
440,229
+0.06(+5.45%)
May 29, 2024
1.150
1.240
0.9800
1.100
1,470,442
-0.23(-17.29%)
May 28, 2024
1.130
1.468
1.080
1.330
6,352,248
+0.35(+35.71%)
May 24, 2024
0.9600
1.149
0.8912
0.9800
614,264
+0.00(+0.10%)
May 23, 2024
0.8730
1.290
0.8500
0.9790
1,835,251
+0.01(+1.14%)
May 22, 2024
0.7898
1.070
0.7114
0.9680
2,339,801
+0.16(+19.77%)
May 21, 2024
0.6747
0.9599
0.6747
0.8082
8,253,421
+0.19(+30.38%)
May 20, 2024
0.5791
0.6300
0.5400
0.6199
47,932
+0.04(+6.88%)
May 17, 2024
0.5800
0.6300
0.5460
0.5800
119,218
+0.04(+7.61%)
May 16, 2024
0.5490
0.5880
0.5200
0.5390
13,848
-0.01(-1.62%)
May 15, 2024
0.5130
0.5871
0.4989
0.5479
106,292
+0.03(+6.80%)
May 14, 2024
0.5400
0.5500
0.4900
0.5130
74,230
-0.04(-6.73%)
May 13, 2024
0.5744
0.5887
0.5110
0.5500
181,844
-0.04(-6.78%)
May 10, 2024
0.6000
0.6300
0.5900
0.5900
732,627
+0.00(+0.61%)
May 09, 2024
0.6050
0.6050
0.5700
0.5864
8,711
-0.03(-5.42%)
May 08, 2024
0.6058
0.6440
0.5455
0.6200
115,935
-0.00(-0.32%)
May 07, 2024
0.6310
0.6600
0.6132
0.6220
77,003
-0.02(-2.35%)
May 06, 2024
0.6200
0.6800
0.5789
0.6370
360,663
+0.08(+13.75%)
May 03, 2024
0.5400
0.5779
0.5243
0.5600
37,146
+0.03(+5.86%)
May 02, 2024
0.5790
0.5790
0.5290
0.5290
24,605
-0.02(-3.11%)
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
.