Onfolio Holdings, Inc. (ONFO)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.3889

-0.0491

(-11.21%)

At close: 04:00PM EDT

0.4296

+0.04

(+10.47%)

After hours:

04:04PM EDT

Time period:

17 Apr 2023 - 17 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	0.4200	0.4210	0.3890	0.3890	0.3890	2,700
16 Apr 2024	0.4250	0.4380	0.4130	0.4250	0.4250	9,100
15 Apr 2024	0.4100	0.4200	0.4000	0.4010	0.4010	11,100
12 Apr 2024	0.4180	0.4180	0.4180	0.4180	0.4180	2,200
11 Apr 2024	0.4000	0.4200	0.4000	0.4050	0.4050	3,200
10 Apr 2024	0.4400	0.4400	0.4000	0.4070	0.4070	45,300
09 Apr 2024	0.4040	0.4400	0.4000	0.4000	0.4000	6,200
08 Apr 2024	0.4250	0.4480	0.4000	0.4000	0.4000	4,900
05 Apr 2024	0.4200	0.4200	0.3900	0.3930	0.3930	46,800
04 Apr 2024	0.4500	0.4510	0.3930	0.4170	0.4170	73,000
03 Apr 2024	0.4600	0.4670	0.4400	0.4400	0.4400	1,900
02 Apr 2024	0.4500	0.4500	0.4050	0.4390	0.4390	149,300
01 Apr 2024	0.4800	0.4830	0.4500	0.4500	0.4500	111,300
28 Mar 2024	0.4430	0.5000	0.4430	0.4800	0.4800	31,000
27 Mar 2024	0.4510	0.4690	0.4470	0.4470	0.4470	122,700
26 Mar 2024	0.4940	0.5200	0.4650	0.4650	0.4650	35,500
25 Mar 2024	0.4900	0.4900	0.4700	0.4700	0.4700	14,900
22 Mar 2024	0.5000	0.5000	0.4500	0.4610	0.4610	16,400
21 Mar 2024	0.5200	0.5300	0.5000	0.5000	0.5000	31,600
20 Mar 2024	0.5500	0.5800	0.5350	0.5500	0.5500	24,500
19 Mar 2024	0.4500	0.5950	0.4500	0.5200	0.5200	52,600
18 Mar 2024	0.4470	0.4500	0.4400	0.4420	0.4420	11,700
15 Mar 2024	0.4390	0.4490	0.4390	0.4490	0.4490	47,300
14 Mar 2024	0.4400	0.4500	0.4370	0.4380	0.4380	12,700
13 Mar 2024	0.4400	0.4550	0.4400	0.4500	0.4500	15,900
12 Mar 2024	0.4680	0.4690	0.4380	0.4400	0.4400	22,800
11 Mar 2024	0.4800	0.4800	0.4500	0.4750	0.4750	47,400
08 Mar 2024	0.4900	0.5000	0.4800	0.4800	0.4800	16,200
07 Mar 2024	0.4910	0.4910	0.4900	0.4900	0.4900	800
06 Mar 2024	0.4810	0.5030	0.4800	0.4900	0.4900	13,800
05 Mar 2024	0.4860	0.5280	0.4800	0.4800	0.4800	18,600
04 Mar 2024	0.5090	0.5090	0.4800	0.4800	0.4800	17,800
01 Mar 2024	0.4900	0.5140	0.4900	0.5090	0.5090	15,000
29 Feb 2024	0.4900	0.4900	0.4800	0.4800	0.4800	38,100
28 Feb 2024	0.5030	0.5030	0.4910	0.4910	0.4910	3,200
27 Feb 2024	0.4900	0.5190	0.4900	0.5040	0.5040	17,300
26 Feb 2024	0.5200	0.5200	0.4960	0.5000	0.5000	9,200
23 Feb 2024	0.5400	0.5400	0.4780	0.4930	0.4930	10,600
22 Feb 2024	0.5100	0.5100	0.4820	0.4820	0.4820	2,600
21 Feb 2024	0.5290	0.5290	0.4990	0.5080	0.5080	34,600
20 Feb 2024	0.5370	0.5390	0.4870	0.5040	0.5040	25,500
16 Feb 2024	0.5000	0.5160	0.4950	0.5000	0.5000	17,000
15 Feb 2024	0.5110	0.5150	0.4950	0.5000	0.5000	7,000
14 Feb 2024	0.5200	0.5600	0.4980	0.5300	0.5300	28,500
13 Feb 2024	0.6370	0.6370	0.5200	0.5210	0.5210	14,400
12 Feb 2024	0.5300	0.5800	0.5100	0.5410	0.5410	3,300
09 Feb 2024	0.5050	0.5260	0.5050	0.5100	0.5100	18,500
08 Feb 2024	0.5200	0.5500	0.5200	0.5400	0.5400	16,400
07 Feb 2024	0.5580	0.5900	0.5050	0.5800	0.5800	13,600
06 Feb 2024	0.5900	0.5900	0.5200	0.5460	0.5460	2,000
05 Feb 2024	0.5050	0.5900	0.5050	0.5900	0.5900	14,000
02 Feb 2024	0.5530	0.5800	0.5050	0.5050	0.5050	2,400
01 Feb 2024	0.5500	0.5500	0.5400	0.5400	0.5400	800
31 Jan 2024	0.5540	0.5700	0.5310	0.5400	0.5400	1,700
30 Jan 2024	0.5300	0.5700	0.5280	0.5310	0.5310	27,000
29 Jan 2024	0.5450	0.5450	0.5210	0.5290	0.5290	4,600
26 Jan 2024	0.5110	0.6100	0.5110	0.5410	0.5410	11,300
25 Jan 2024	0.5210	0.5500	0.5110	0.5110	0.5110	2,400
24 Jan 2024	0.5170	0.5180	0.5100	0.5100	0.5100	4,900
23 Jan 2024	0.5780	0.5780	0.5280	0.5300	0.5300	3,800
22 Jan 2024	0.5200	0.5850	0.5200	0.5500	0.5500	3,100
19 Jan 2024	0.5300	0.5510	0.5300	0.5510	0.5510	34,900
18 Jan 2024	0.5610	0.5670	0.5150	0.5670	0.5670	35,000
17 Jan 2024	0.5820	0.5890	0.5600	0.5680	0.5680	18,600
16 Jan 2024	0.6000	0.6090	0.5800	0.5820	0.5820	4,600
12 Jan 2024	0.5830	0.6200	0.5830	0.6100	0.6100	1,500
11 Jan 2024	0.6030	0.6030	0.5830	0.5830	0.5830	2,000
10 Jan 2024	0.6300	0.6300	0.5900	0.6290	0.6290	6,100
09 Jan 2024	0.5530	0.6000	0.5530	0.5990	0.5990	9,800
08 Jan 2024	0.5500	0.5900	0.5450	0.5500	0.5500	18,000
05 Jan 2024	0.5800	0.6100	0.5580	0.5600	0.5600	7,200
04 Jan 2024	0.5300	0.6900	0.4980	0.5880	0.5880	245,800
03 Jan 2024	0.5450	0.5600	0.5450	0.5550	0.5550	9,200
02 Jan 2024	0.4970	0.5660	0.4970	0.5660	0.5660	30,100
29 Dec 2023	0.4950	0.5280	0.4950	0.5100	0.5100	28,800
28 Dec 2023	0.4800	0.5500	0.4800	0.5090	0.5090	39,100
27 Dec 2023	0.4900	0.5000	0.4800	0.4800	0.4800	33,200
26 Dec 2023	0.5000	0.5250	0.4800	0.4900	0.4900	84,600
22 Dec 2023	0.5500	0.5500	0.5090	0.5090	0.5090	5,300
21 Dec 2023	0.5300	0.5680	0.5050	0.5400	0.5400	32,900
20 Dec 2023	0.5550	0.5680	0.5100	0.5670	0.5670	11,800
19 Dec 2023	0.5700	0.5760	0.5160	0.5510	0.5510	52,200
18 Dec 2023	0.4900	0.6130	0.4800	0.6000	0.6000	150,100
15 Dec 2023	0.5050	0.5050	0.4310	0.4940	0.4940	119,300
14 Dec 2023	0.5240	0.5450	0.5010	0.5050	0.5050	134,500
13 Dec 2023	0.6000	0.6370	0.5300	0.5630	0.5630	975,500
12 Dec 2023	0.5560	0.5660	0.5300	0.5310	0.5310	46,200
11 Dec 2023	0.5660	0.5660	0.5410	0.5560	0.5560	7,800
08 Dec 2023	0.5690	0.5700	0.5300	0.5310	0.5310	16,500
07 Dec 2023	0.5750	0.5750	0.5300	0.5300	0.5300	23,300
06 Dec 2023	0.5300	0.5800	0.5300	0.5360	0.5360	24,900
05 Dec 2023	0.5000	0.6430	0.5000	0.5240	0.5240	76,400
04 Dec 2023	0.5190	0.5450	0.5190	0.5450	0.5450	18,200
01 Dec 2023	0.5200	0.5500	0.5200	0.5300	0.5300	4,600
30 Nov 2023	0.5360	0.5500	0.5190	0.5480	0.5480	11,700
29 Nov 2023	0.5500	0.6200	0.5200	0.5500	0.5500	31,800
28 Nov 2023	0.5500	0.5900	0.5500	0.5700	0.5700	28,000
27 Nov 2023	0.5730	0.6470	0.5600	0.5610	0.5610	102,800
24 Nov 2023	0.5520	0.8000	0.5520	0.5800	0.5800	240,400
22 Nov 2023	0.6000	0.6000	0.5210	0.5410	0.5410	27,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,910.10+49.10(+0.62%)

ASX 2007,654.40+48.80(+0.64%)

AUD/USD0.6453+0.0016(+0.25%)

OIL82.88+0.19(+0.23%)

GOLD2,389.50+1.10(+0.05%)

Bitcoin AUD96,280.87-2,888.28(-2.91%)

Onfolio Holdings, Inc. (ONFO)

ALL ORDS
7,910.10
+49.10(+0.62%)

ASX 200
7,654.40
+48.80(+0.64%)

AUD/USD
0.6453
+0.0016(+0.25%)

OIL
82.88
+0.19(+0.23%)

GOLD
2,389.50
+1.10(+0.05%)

Bitcoin AUD
96,280.87
-2,888.28(-2.91%)