Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Onfolio Holdings Inc | ONFO | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.041 | 7.75% | 0.57 | 17:48:40 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.54 | 0.5243 | 0.5779 | 0.56 | 0.529 |
ONFO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.5619 | 0.60 | 0.5176 | 0.5569043 | 68,022 | 0.0081 | 1.44% |
| 1 Month | 0.42 | 0.74 | 0.3889 | 0.5857583 | 524,674 | 0.15 | 35.71% |
| 3 Months | 0.5478 | 0.74 | 0.3889 | 0.5743672 | 200,452 | 0.0222 | 4.05% |
| 6 Months | 0.6982 | 0.9262 | 0.3889 | 0.5823474 | 124,130 | -0.1282 | -18.36% |
| 1 Year | 1.24 | 2.40 | 0.3889 | 1.24 | 419,629 | -0.67 | -54.03% |
| 3 Years | 3.35 | 3.66 | 0.3889 | 1.32 | 292,442 | -2.78 | -82.99% |
| 5 Years | 3.35 | 3.66 | 0.3889 | 1.32 | 292,442 | -2.78 | -82.99% |
ONFO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.56 | 0.031 | 5.86% | 0.54 | 0.5779 | 0.5243 | 37,146 |
| May 02 2024 | 0.529 | -0.017 | -3.11% | 0.579 | 0.579 | 0.529 | 24,605 |
| May 01 2024 | 0.546 | -0.005 | -0.91% | 0.545 | 0.56799 | 0.52 | 60,048 |
| Apr 30 2024 | 0.551 | -0.0269 | -4.65% | 0.60 | 0.60 | 0.53 | 71,474 |
| Apr 29 2024 | 0.5779 | 0.0379 | 7.02% | 0.567 | 0.60 | 0.545 | 128,587 |
| Apr 26 2024 | 0.54 | -0.029 | -5.10% | 0.5619 | 0.5695 | 0.5176 | 55,394 |
| Apr 25 2024 | 0.569 | -0.0265 | -4.45% | 0.5881 | 0.61 | 0.53 | 219,644 |
| Apr 24 2024 | 0.5955 | 0.1055 | 21.53% | 0.4978 | 0.6198 | 0.452 | 1,039,976 |
| Apr 23 2024 | 0.49 | -0.1188 | -19.51% | 0.5948 | 0.74 | 0.476 | 1,291,888 |
| Apr 22 2024 | 0.6088 | 0.1698 | 38.68% | 0.488 | 0.6585 | 0.47 | 7,337,903 |
| Apr 19 2024 | 0.439 | -0.0209 | -4.54% | 0.47 | 0.4769 | 0.42001 | 59,497 |
| Apr 18 2024 | 0.4599 | 0.071 | 18.26% | 0.3999 | 0.46 | 0.399799 | 74,403 |
| Apr 17 2024 | 0.3889 | -0.036 | -8.47% | 0.4322 | 0.4322 | 0.3889 | 2,730 |
| Apr 16 2024 | 0.4249 | 0.0242 | 6.04% | 0.3997 | 0.43849 | 0.3997 | 9,119 |
| Apr 15 2024 | 0.4007 | -0.0168 | -4.02% | 0.4091 | 0.420351 | 0.4002 | 11,111 |
| Apr 12 2024 | 0.4175 | 0.0122 | 3.01% | 0.4196 | 0.4196 | 0.4175 | 2,168 |
| Apr 11 2024 | 0.4053 | -0.002 | -0.49% | 0.4176 | 0.42025 | 0.400301 | 3,177 |
| Apr 10 2024 | 0.4073 | 0.0073 | 1.82% | 0.439899 | 0.43999 | 0.4001 | 43,816 |
| Apr 09 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.439899 | 0.40 | 6,225 |
| Apr 08 2024 | 0.40 | 0.007 | 1.78% | 0.425 | 0.4475 | 0.40 | 4,871 |
| Apr 05 2024 | 0.393 | -0.0235 | -5.64% | 0.42 | 0.42 | 0.39 | 46,851 |
| Apr 04 2024 | 0.4165 | -0.0235 | -5.34% | 0.45 | 0.450501 | 0.393 | 72,425 |
