Onfolio Holdings, Inc. (ONFO) NASDAQ

1.15

-0.01(-0.86%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251.141.151.151.181.12126,840
September 25, 20251.181.161.161.221.1268,193
September 24, 20251.191.181.181.231.14126,424
September 23, 20251.151.151.151.181.1225,681
September 22, 20251.091.161.161.241.09267,822
September 19, 20251.11.111.111.171.08257,100
September 18, 20251.141.111.111.181.180,100
September 17, 20251.111.111.111.171.05234,900
September 16, 20251.31.21.21.31.2555,266
September 15, 20251.11.381.381.951.0231.06M
September 12, 202511.131.131.20.98195,389
September 11, 202511.051.051.140.98200,202
September 10, 202510.980.981.010.9824,578
September 09, 20250.991110.983,400
September 08, 20251.02111.020.988,226
September 05, 20250.971.021.021.020.971,342
September 04, 20251111.030.997,300
September 03, 202511110.9712,070
September 02, 20251.011.021.021.030.9334,200
August 29, 20251.011.041.041.041.014,260
August 28, 20251.021.011.011.051.0118,700
August 27, 20251.061.041.041.081.017,513
August 26, 20251.021.051.051.11.015,845
August 25, 20251.11.021.021.11.0165,236
August 22, 20251.051.051.051.08112,605
August 21, 20251.011.051.051.051.0124,810
August 20, 20251.051.011.011.051.0145,216
August 19, 20251.061.091.091.091.0244,480
August 18, 20251.041.061.061.091.049,000
August 15, 20251.031.041.041.081.033,613
August 14, 20251.11.031.031.261.02157,810
August 13, 20251.021.081.081.11.0212,270
August 12, 20250.981.021.021.020.9429,600
August 11, 20251.050.980.981.090.9619,000
August 08, 20251.121.071.071.121.067,501
August 07, 20251.071.091.091.141.079,408
August 06, 20251.151.061.061.151.0118,800
August 05, 20251.081.161.161.161.0818,933
August 04, 20251.081.081.081.081.054,100
August 01, 20251.231.151.151.261.0726,134
July 31, 20251.141.271.271.291.11225,796
July 30, 20251.151.161.161.171.143,800
July 29, 20251.281.141.141.281.1489,607
July 28, 20251.31.241.241.361.24102,425
July 25, 20251.291.311.311.41.263,784
July 24, 20251.341.261.261.411.2526,104
July 23, 20251.381.411.411.421.3115,847
July 22, 20251.351.311.311.391.3117,700
July 21, 20251.321.391.391.451.26353,300
July 18, 20251.231.321.321.51.23138,392
July 17, 20251.191.271.271.391.11153,841
July 16, 20251.121.181.181.191.08255,788
July 15, 20251.071.11.11.11.03136,745
July 14, 20251.031.051.051.180.98231,839
July 11, 20251.031.031.031.150.9790,300
July 10, 20251.021.021.021.041.0111,423
July 09, 20251.040.980.981.040.9612,400
July 08, 202511.021.021.060.9710,500
July 07, 20251111.080.9719,200
July 03, 20251.031.011.011.070.9778,437
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved