Onfolio Holdings Inc. - Common Stock (NQ: ONFO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.890	2.000	1.890	1.980	14,398	+0.03(+1.54%)
Jan 30, 2023	1.960	2.000	1.880	1.950	28,747	+0.08(+4.28%)
Jan 27, 2023	1.900	2.007	1.820	1.870	22,090	-0.08(-4.10%)
Jan 26, 2023	1.900	2.040	1.900	1.950	34,170	+0.05(+2.63%)
Jan 25, 2023	1.960	1.960	1.850	1.900	9,087	+0.03(+1.60%)
Jan 24, 2023	1.920	1.920	1.840	1.870	13,860	-0.02(-1.06%)
Jan 23, 2023	2.030	2.050	1.830	1.890	18,940	-0.01(-0.53%)
Jan 20, 2023	1.950	2.070	1.890	1.900	28,039	+0.04(+2.16%)
Jan 19, 2023	1.850	1.950	1.781	1.860	25,401	+0.01(+0.54%)
Jan 18, 2023	1.990	2.110	1.850	1.850	57,797	-0.07(-3.65%)
Jan 17, 2023	1.940	2.080	1.910	1.920	42,660	-0.06(-3.03%)
Jan 13, 2023	2.010	2.070	1.900	1.980	54,461	-0.02(-1.00%)
Jan 12, 2023	1.980	2.050	1.900	2.000	46,690	-0.02(-0.99%)
Jan 11, 2023	1.860	2.040	1.850	2.020	100,354	+0.20(+11.00%)
Jan 10, 2023	1.800	1.875	1.780	1.820	52,716	+0.07(+3.99%)
Jan 09, 2023	1.750	1.800	1.700	1.750	45,151	+0.09(+5.42%)
Jan 06, 2023	1.700	1.730	1.630	1.660	26,366	+0.04(+2.47%)
Jan 05, 2023	1.680	1.735	1.580	1.620	26,410	-0.03(-1.65%)
Jan 04, 2023	1.570	1.673	1.570	1.647	16,900	+0.05(+2.95%)
Jan 03, 2023	1.580	1.606	1.570	1.600	14,936	+0.08(+5.26%)
Dec 30, 2022	1.640	1.650	1.430	1.520	76,832	-0.08(-5.00%)
Dec 29, 2022	1.480	1.680	1.480	1.600	28,195	+0.06(+3.90%)
Dec 28, 2022	1.540	1.560	1.430	1.540	15,309	-0.05(-3.14%)
Dec 27, 2022	1.440	1.640	1.420	1.590	34,025	+0.09(+6.00%)
Dec 23, 2022	1.460	1.550	1.460	1.500	18,961	+0.06(+4.17%)
Dec 22, 2022	1.500	1.721	1.410	1.440	28,064	-0.06(-4.00%)
Dec 21, 2022	1.663	1.760	1.500	1.500	55,975	-0.11(-6.83%)
Dec 20, 2022	1.400	1.630	1.400	1.610	54,219	+0.19(+13.38%)
Dec 19, 2022	1.550	1.600	1.400	1.420	71,307	-0.17(-10.69%)
Dec 16, 2022	1.800	1.940	1.590	1.590	326,652	-0.14(-8.09%)
Dec 15, 2022	1.630	1.850	1.630	1.730	168,389	+0.03(+1.76%)
Dec 14, 2022	1.670	1.700	1.590	1.700	52,649	+0.09(+5.59%)
Dec 13, 2022	1.470	1.660	1.470	1.610	107,244	+0.19(+13.38%)
Dec 12, 2022	1.530	1.530	1.420	1.420	30,103	-0.06(-4.05%)
Dec 09, 2022	1.520	1.520	1.460	1.480	17,219	+0.01(+0.68%)
Dec 08, 2022	1.520	1.520	1.441	1.470	27,321	-0.02(-1.34%)
Dec 07, 2022	1.510	1.510	1.440	1.490	14,107	+0.05(+3.47%)
Dec 06, 2022	1.500	1.520	1.420	1.440	26,607	-0.02(-1.37%)
Dec 05, 2022	1.480	1.550	1.440	1.460	35,037	+0.02(+1.39%)
Dec 02, 2022	1.490	1.490	1.416	1.440	68,098	+0.02(+1.41%)
Dec 01, 2022	1.352	1.420	1.351	1.420	26,966	+0.05(+3.65%)
Nov 30, 2022	1.316	1.370	1.316	1.370	8,166	+0.07(+5.38%)
Nov 29, 2022	1.450	1.450	1.290	1.300	33,787	-0.04(-2.99%)
Nov 28, 2022	1.365	1.390	1.300	1.340	47,154	+0.02(+1.52%)
Nov 25, 2022	1.400	1.400	1.310	1.320	12,151	+0.03(+2.33%)
Nov 23, 2022	1.450	1.450	1.270	1.290	48,012	-0.07(-5.15%)
Nov 22, 2022	1.300	1.360	1.299	1.360	7,294	+0.05(+3.82%)
Nov 21, 2022	1.290	1.347	1.260	1.310	17,789	+0.02(+1.55%)
Nov 18, 2022	1.290	1.333	1.245	1.290	24,197	+0.06(+4.88%)
Nov 17, 2022	1.290	1.320	1.220	1.230	52,705	-0.05(-3.91%)
Nov 16, 2022	1.340	1.340	1.280	1.280	29,023	+0.03(+2.40%)
Nov 15, 2022	1.410	1.410	1.250	1.250	94,734	-0.16(-11.35%)
Nov 14, 2022	1.440	1.440	1.390	1.410	27,738	+0.02(+1.44%)
Nov 11, 2022	1.410	1.430	1.360	1.390	60,128	-0.03(-2.11%)
Nov 10, 2022	1.390	1.420	1.350	1.420	60,029	+0.07(+4.84%)
Nov 09, 2022	1.430	1.430	1.330	1.354	60,773	-0.05(-3.26%)
Nov 08, 2022	1.400	1.440	1.380	1.400	95,161	+0.00(+0.00%)
Nov 07, 2022	1.320	1.400	1.302	1.400	79,124	+0.11(+8.53%)
Nov 04, 2022	1.370	1.370	1.240	1.290	64,513	-0.05(-3.73%)
Nov 03, 2022	1.200	1.390	1.190	1.340	173,605	+0.15(+12.61%)
Nov 02, 2022	1.380	1.380	1.180	1.190	31,691	-0.12(-9.16%)

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.