Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Onfolio Holdings, Inc. (ONFO)

1.1090
+0.0040
+(0.36%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20251.11001.11001.09001.10901.10909,300
Apr 22, 20251.10601.11001.09001.11001.11006,400
Apr 21, 20251.12001.14201.05001.10001.10009,500
Apr 17, 20251.12001.12001.12001.12001.1200-
Apr 16, 20251.19001.21001.10001.12001.120020,800
Apr 15, 20251.15001.15001.11001.13001.13005,200
Apr 14, 20251.08001.13501.08001.13501.13509,500
Apr 11, 20251.03001.15001.03001.12001.120011,100
Apr 10, 20251.04001.14001.00001.00001.000042,300
Apr 9, 20250.86501.05000.84701.02001.020039,400
Apr 8, 20250.88000.96000.86000.86000.860099,900
Apr 7, 20250.82200.98000.81000.88000.8800102,200
Apr 4, 20250.87500.96000.83000.84300.843062,800
Apr 3, 20250.78001.00000.77000.90200.9020167,000
Apr 2, 20250.75801.02000.74000.92600.9260337,500
Apr 1, 20250.94000.98000.60600.68000.6800137,300
Mar 31, 20251.04001.04000.95000.95000.950017,200
Mar 28, 20251.04001.07001.03001.03601.03605,500
Mar 27, 20251.07001.07000.98401.06701.06708,000
Mar 26, 20251.09001.10001.06001.08001.080019,400
Mar 25, 20251.11001.12001.07001.10001.10007,700
Mar 24, 20251.12001.12001.09001.11001.110024,800
Mar 21, 20251.07001.10001.05001.05001.05005,800
Mar 20, 20251.14001.14501.03001.03001.030023,700
Mar 19, 20251.16001.16001.14001.14001.140012,500
Mar 18, 20251.20001.20001.19001.20001.20002,400
Mar 17, 20251.38001.38001.19501.20001.20005,500
Mar 14, 20251.23001.28001.16501.26001.260012,300
Mar 13, 20251.14001.23001.14001.23001.23001,800
Mar 12, 20251.19001.22501.11001.14001.140017,600
Mar 11, 20251.18001.19001.18001.19001.1900900
Mar 10, 20251.19001.21001.15001.21001.21009,400
Mar 7, 20251.14001.21001.14001.21001.210018,800
Mar 6, 20251.26001.28001.17001.22001.220014,500
Mar 5, 20251.20001.31901.20001.26001.26005,800
Mar 4, 20251.18001.24801.14001.20001.200048,600
Mar 3, 20251.25001.26501.17001.17001.170025,000
Feb 28, 20251.29001.38001.24001.32001.320015,900
Feb 27, 20251.30001.33001.28001.29001.290015,400
Feb 26, 20251.34001.38501.34001.38001.38001,400
Feb 25, 20251.29001.35101.24001.35101.351035,800
Feb 24, 20251.30001.38501.26001.26001.260022,000
Feb 21, 20251.47001.58001.30001.31001.310079,600
Feb 20, 20251.48001.57301.47001.47001.470038,800
Feb 19, 20251.45001.54901.42001.47001.470042,300
Feb 18, 20251.45001.45001.40001.42001.420011,100
Feb 14, 20251.48001.48001.35001.35001.350018,700
Feb 13, 20251.43501.47001.37001.45001.45008,800
Feb 12, 20251.36001.43001.31401.34001.340012,600
Feb 11, 20251.30501.47001.29001.39901.399053,900
Feb 10, 20251.26001.30001.26001.30001.30006,200
Feb 7, 20251.27001.30001.25001.25801.25808,700
Feb 6, 20251.29001.30001.27001.27001.27009,200
Feb 5, 20251.21001.29901.20001.29001.29007,600
Feb 4, 20251.24001.28001.20001.25001.25006,100
Feb 3, 20251.27001.29001.20001.23001.230014,500
Jan 31, 20251.30001.38001.27001.29001.290022,800
Jan 30, 20251.30001.33001.27301.27301.27303,500
Jan 29, 20251.20001.27001.20001.25501.25505,300
Jan 28, 20251.22401.22401.20101.20201.20205,200
Jan 27, 20251.23001.23001.21001.22101.22107,100
Jan 24, 20251.34001.35001.18001.28001.28006,900
Jan 23, 20251.27001.36001.21701.30001.30008,600
Jan 22, 20251.35001.35001.24501.25001.250017,900
Jan 21, 20251.23001.33001.21601.30001.30002,000
Jan 17, 20251.26001.33001.25501.26001.260010,100
Jan 16, 20251.24001.30001.23001.27001.27007,200
Jan 15, 20251.23001.29001.22001.24001.240021,500
Jan 14, 20251.19001.27001.19001.21701.217015,800
Jan 13, 20251.21001.22001.15001.18001.180034,500
Jan 10, 20251.27001.29001.17001.21201.21207,900
Jan 8, 20251.29001.30001.25001.25001.250032,300
Jan 7, 20251.36001.36001.25001.29001.290011,900
Jan 6, 20251.39001.39001.34001.36001.360027,900
Jan 3, 20251.33001.37001.30001.31001.310010,900
Jan 2, 20251.34001.34001.26501.29001.29007,000
Dec 31, 20241.39001.41001.29001.34001.340042,200
Dec 30, 20241.35001.45001.31001.39001.390051,200
Dec 27, 20241.39001.41001.26001.32001.320096,400
Dec 26, 20241.35001.45701.30001.38001.380060,000
Dec 24, 20241.25001.39001.20001.35001.3500278,900
Dec 23, 20241.31001.47001.16001.39001.3900373,000
Dec 20, 20241.74001.74001.52001.60001.60002,019,300
Dec 19, 20241.57001.83001.55001.67001.670041,800
Dec 18, 20241.50001.60001.46001.54001.540014,000
Dec 17, 20241.47001.51501.45201.46001.46007,400
Dec 16, 20241.58001.59801.45001.50701.50708,300
Dec 13, 20241.48001.52501.45001.52001.52003,400
Dec 12, 20241.60001.60001.45001.50401.504013,600
Dec 11, 20241.52001.60001.45001.52001.520012,900
Dec 10, 20241.60001.65001.50001.50001.50005,500
Dec 9, 20241.68001.69001.53001.53001.530013,500
Dec 6, 20241.62501.68001.61001.65001.65004,300
Dec 5, 20241.62001.70001.48001.54701.547027,100
Dec 4, 20241.74401.78001.55201.63501.635037,600
Dec 3, 20241.59001.74801.53601.65501.655040,800
Dec 2, 20241.35001.88001.33501.56001.5600229,000
Nov 29, 20241.25001.40001.21401.38001.380028,500
Nov 27, 20241.28001.37001.28001.31001.310014,500
Nov 26, 20241.30001.34001.24501.34001.34007,100
Nov 25, 20241.21001.29001.15001.26001.26007,200
Nov 22, 20241.15001.25001.11001.25001.25005,400
Nov 21, 20241.21001.26001.18001.19001.19006,100
Nov 20, 20241.25001.27001.22001.23001.23003,700
Nov 19, 20241.36001.38001.26001.35001.350041,800
Nov 18, 20241.37001.50001.34001.39001.390056,600
Nov 15, 20241.10401.40001.05001.30001.300066,300
Nov 14, 20241.14001.14001.03801.12001.120011,500
Nov 13, 20241.11001.14901.07101.07101.071010,600
Nov 12, 20240.99001.14000.99001.11001.110019,000
Nov 11, 20241.22001.23101.00001.04001.040073,200
Nov 8, 20241.16001.21401.14001.16901.16907,100
Nov 7, 20241.20001.22001.15801.17001.17004,500
Nov 6, 20241.13001.24001.13001.21001.21007,700
Nov 5, 20241.17001.19901.12001.13001.13004,300
Nov 4, 20241.19001.24001.11001.17001.17003,700
Nov 1, 20241.16001.25001.16001.25001.25002,800
Oct 31, 20241.27001.28001.08901.23301.233053,100
Oct 30, 20241.40001.40001.29001.34001.340015,900
Oct 29, 20241.41001.49001.40001.42401.424015,900
Oct 28, 20241.15001.45001.15001.45001.450075,300
Oct 25, 20241.07901.15001.03101.13001.130038,500
Oct 24, 20241.08001.08000.95001.03101.031040,700
Oct 23, 20241.08001.08000.98401.04001.04003,700
Oct 22, 20241.08001.08001.03001.08001.080038,400
Oct 21, 20241.06001.07001.03001.04001.04005,200
Oct 18, 20241.00001.06001.00001.05001.05003,300
Oct 17, 20241.06001.08001.03001.03001.03004,700
Oct 16, 20241.11001.11001.05001.06001.06005,000
Oct 15, 20241.08001.19201.02001.13001.130025,700
Oct 14, 20241.10001.10001.07001.07001.07009,400
Oct 11, 20241.04001.10001.04001.10001.10004,100
Oct 10, 20241.09001.10001.05001.05001.05002,300
Oct 9, 20241.05001.08001.05001.06701.06702,200
Oct 8, 20241.02001.08001.01001.08001.080018,700
Oct 7, 20241.05001.10001.05001.10001.10002,600
Oct 4, 20241.09001.14000.98301.03001.030018,700
Oct 3, 20241.07001.11000.99901.09001.090028,100
Oct 2, 20241.06001.08001.04501.08001.08002,600
Oct 1, 20241.05601.10001.05501.09001.09005,600
Sep 30, 20241.07001.08001.02001.08001.08002,300
Sep 27, 20241.09001.13001.04001.09001.090011,400
Sep 26, 20241.06001.08301.00001.06001.06007,900
Sep 25, 20240.96001.05000.95001.05001.050015,900
Sep 24, 20240.97401.06000.89400.90000.900084,100
Sep 23, 20241.05001.06001.02001.02001.02005,400
Sep 20, 20240.97001.06000.94001.06001.06002,300
Sep 19, 20240.97001.01000.97001.00001.00009,800
Sep 18, 20241.06001.06001.01001.01001.01005,400
Sep 17, 20240.92501.14000.92501.03001.030082,200
Sep 16, 20240.82001.06000.82000.94000.940013,500
Sep 13, 20240.93000.97000.88000.96000.96006,100
Sep 12, 20240.87500.97000.80000.88500.885041,300
Sep 11, 20240.84000.87600.75000.87600.876055,000
Sep 10, 20240.77300.89300.77300.84000.8400701,900
Sep 9, 20240.90501.15000.90500.95000.950043,200
Sep 6, 20240.97000.97000.85000.89500.89508,600
Sep 5, 20240.95000.95000.84400.84400.84406,300
Sep 4, 20241.04901.04900.90000.96500.965010,800
Sep 3, 20241.03001.08001.02101.05001.050015,000
Aug 30, 20241.00001.02000.97501.02001.020024,300
Aug 29, 20240.96001.03000.94000.97400.974011,600
Aug 28, 20240.94001.03000.94000.95000.95005,800
Aug 27, 20240.94700.98000.94000.94000.94003,000
Aug 26, 20240.94000.94700.94000.94700.94701,700
Aug 23, 20240.92001.08000.92000.95500.955016,600
Aug 22, 20241.00001.00000.90000.99300.993013,000
Aug 21, 20240.97001.00000.94000.96000.96003,300
Aug 20, 20240.95000.99300.93000.99300.993028,400
Aug 19, 20240.90000.98000.87000.95000.950010,800
Aug 16, 20240.90000.90000.85000.89300.893013,800
Aug 15, 20240.90000.90000.77000.85000.850046,700
Aug 14, 20240.80000.80000.76500.76500.76505,600
Aug 13, 20240.79100.83900.79100.83900.8390900
Aug 12, 20240.76000.84000.76000.80000.80004,000
Aug 9, 20240.76100.76100.76000.76000.76001,500
Aug 8, 20240.74000.86000.74000.76700.76704,500
Aug 7, 20240.80900.85000.73000.77800.77804,900
Aug 6, 20240.73000.78500.73000.77000.770022,900
Aug 5, 20240.86000.86000.72600.73000.730024,900
Aug 2, 20240.87000.89000.82100.88900.88908,100
Aug 1, 20240.80000.89200.72000.87000.870021,200
Jul 31, 20240.90000.90000.81500.81800.81808,600
Jul 30, 20240.87000.96000.87000.87000.87007,900
Jul 29, 20240.86100.88100.86000.88100.88103,200
Jul 26, 20240.86000.88000.85100.86000.860011,300
Jul 25, 20240.91500.94000.85000.86000.86005,100
Jul 24, 20240.95000.98700.88300.95200.952017,900
Jul 23, 20240.97501.10000.91001.00001.000046,100
Jul 22, 20241.00001.01000.98000.98000.98006,200
Jul 19, 20241.00401.05001.00001.01001.01004,800
Jul 18, 20241.07001.08001.02001.06901.06907,500
Jul 17, 20241.11001.12001.09001.09001.090014,500
Jul 16, 20241.07001.09501.02001.09001.090018,000
Jul 15, 20241.17001.17000.99500.99600.996059,600
Jul 12, 20241.10001.14001.04001.11001.110020,500
Jul 11, 20240.92101.08000.92001.07501.075068,600
Jul 10, 20241.02001.04500.90200.94900.9490129,100
Jul 9, 20241.10001.16001.01001.05001.0500105,300
Jul 8, 20241.20001.20001.05001.10001.100073,500
Jul 5, 20241.11001.22001.10201.17001.170036,800
Jul 3, 20241.31001.33001.14501.19001.190040,800
Jul 2, 20241.13001.24401.11001.23501.235063,300
Jul 1, 20241.19001.20000.95001.16501.165060,600
Jun 28, 20241.18001.27001.03001.16001.1600211,500
Jun 27, 20241.17601.19001.11001.15501.155048,400
Jun 26, 20241.22001.22001.11001.17001.170043,400
Jun 25, 20241.28001.32001.17001.18001.180048,400
Jun 24, 20241.46001.46001.26001.30001.300085,600
Jun 21, 20241.32001.40001.25501.40001.400067,700
Jun 20, 20241.20001.43601.20001.31001.3100139,300
Jun 18, 20241.41001.46001.22001.23501.2350129,100
Jun 17, 20241.53001.80001.33001.40001.4000268,600
Jun 14, 20241.33001.59901.26001.52001.5200400,900
Jun 13, 20241.18001.37001.12001.27001.2700339,900
Jun 12, 20241.11001.16001.05101.15001.1500112,400
Jun 11, 20241.09001.12001.05001.10001.100094,200
Jun 10, 20240.95501.09000.95501.07001.070098,200
Jun 7, 20240.97001.08000.91000.95000.9500343,800
Jun 6, 20241.11001.15001.02001.05601.0560220,700
Jun 5, 20241.05001.20001.05001.15001.1500364,400
Jun 4, 20241.12001.18001.10001.12001.1200197,900
Jun 3, 20241.05001.20001.05001.12001.1200319,800
May 31, 20241.13001.16301.10001.13001.1300142,500
May 30, 20241.20001.20000.98501.16001.1600443,300
May 29, 20241.15001.24000.98001.10001.10001,477,500
May 28, 20241.13001.46901.08001.33001.33006,393,000
May 24, 20240.96001.14900.89100.98000.9800599,400
May 23, 20240.87301.29000.85000.97900.97901,835,500
May 22, 20240.79001.07000.71100.96800.96802,353,800
May 21, 20240.67500.96000.67500.80800.80808,261,500
May 20, 20240.57900.63000.54000.62000.620047,900
May 17, 20240.57700.63000.54600.58000.5800119,200
May 16, 20240.54900.58800.52000.53900.539013,800
May 15, 20240.51300.58700.49900.54800.5480106,100
May 14, 20240.54000.55000.49000.51300.513074,000
May 13, 20240.57400.58900.51100.55000.5500181,900
May 10, 20240.59900.63000.59000.59000.5900732,600
May 9, 20240.60500.60500.57000.58600.58608,500
May 8, 20240.60600.64400.54600.62000.6200115,900
May 7, 20240.63100.66000.61300.62200.622077,000
May 6, 20240.62000.68000.57900.63700.6370365,200
May 3, 20240.54000.57800.52400.56000.560037,100
May 2, 20240.57900.57900.52900.52900.529024,600
May 1, 20240.54500.56800.52000.54600.546060,500
Apr 30, 20240.60000.60000.53000.55100.551071,500
Apr 29, 20240.56700.60000.54500.57800.5780128,600
Apr 26, 20240.56800.57000.51800.54000.540055,400
Apr 25, 20240.58800.61000.53000.56900.5690229,400
Apr 24, 20240.49800.62000.45200.59600.59601,070,200

Related Tickers

BMTM Bright Mountain Media, Inc.
0.0300
0.00%
 
BDCTF BUILDDIRECT COM TECHNOLOGIES IN
0.8114
0.00%
 
SABOF Sabio Holdings Inc.
0.5129
0.00%
 
ATDRY Auto Trader Group plc
2.6680
-0.07%
 
BBUZ Bebuzee Inc.
0.1070
+38.96%
 
TIG.L Team Internet Group plc
52.22
-1.29%
 
ZMDTF Zoomd Technologies Ltd.
0.3262
0.00%
 
LTRPA Liberty TripAdvisor Holdings, Inc.
0.2550
+0.79%
 
SBIO.V Sabio Holdings Inc.
0.4600
+2.22%
 
ART.AX Airtasker Limited
0.3250
+6.56%