Financial News
Onfolio Holdings Inc. - Warrant (NQ:ONFOW)
0.1451
+0.0052
(+3.72%)
Streaming Delayed Price
Updated: 3:10 PM EDT, Jul 31, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2025 | 0.1399 | 2,148 | +0.01(+10.16%) | |||
| Jul 28, 2025 | 0.1130 | 0.1270 | 0.1050 | 0.1270 | 17,108 | -0.01(-7.23%) |
| Jul 25, 2025 | 0.1130 | 0.1370 | 0.0998 | 0.1369 | 28,941 | -0.00(-3.11%) |
| Jul 24, 2025 | 0.1113 | 0.1413 | 0.1076 | 0.1413 | 13,671 | +0.00(+0.93%) |
| Jul 23, 2025 | 0.1300 | 0.1400 | 0.1081 | 0.1400 | 6,180 | +0.01(+7.86%) |
| Jul 22, 2025 | 0.1194 | 0.1298 | 0.1194 | 0.1298 | 996 | -0.00(-0.15%) |
| Jul 21, 2025 | 0.1498 | 0.1498 | 0.1001 | 0.1300 | 13,043 | -0.02(-13.33%) |
| Jul 18, 2025 | 0.1450 | 0.1500 | 0.1352 | 0.1500 | 25,269 | +0.01(+7.14%) |
| Jul 17, 2025 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 1,037 | +0.01(+7.61%) |
| Jul 14, 2025 | 0.1301 | 0 | +0.03(+29.97%) | |||
| Jul 11, 2025 | 0.1000 | 0.1001 | 0.1000 | 0.1001 | 1,950 | -0.02(-18.02%) |
| Jul 08, 2025 | 0.1221 | 0 | +0.01(+9.80%) | |||
| Jul 03, 2025 | 0.1112 | 0 | -0.02(-14.33%) | |||
| Jun 30, 2025 | 0.1298 | 0 | +0.01(+8.17%) | |||
| Jun 27, 2025 | 0.1450 | 0.1450 | 0.1200 | 0.1200 | 780 | -0.02(-17.24%) |
| Jun 26, 2025 | 0.1152 | 0.1450 | 0.1152 | 0.1450 | 820 | +0.03(+25.87%) |
| Jun 25, 2025 | 0.1177 | 0.1449 | 0.1152 | 0.1152 | 13,899 | +0.00(+0.09%) |
| Jun 24, 2025 | 0.1258 | 0.1499 | 0.1151 | 0.1151 | 7,534 | -0.01(-8.72%) |
| Jun 20, 2025 | 0.1261 | 0 | +0.01(+13.40%) | |||
| Jun 18, 2025 | 0.1200 | 0.1261 | 0.1112 | 0.1112 | 18,286 | -0.02(-14.46%) |
| Jun 17, 2025 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,092 | +0.02(+21.16%) |
| Jun 16, 2025 | 0.1200 | 0.1215 | 0.1073 | 0.1073 | 12,956 | -0.01(-7.58%) |
| Jun 11, 2025 | 0.1161 | 0 | +0.00(+0.96%) | |||
| Jun 10, 2025 | 0.1019 | 0.1370 | 0.0936 | 0.1150 | 33,932 | +0.01(+12.75%) |
| Jun 09, 2025 | 0.1100 | 0.1100 | 0.0895 | 0.1020 | 13,940 | -0.01(-8.11%) |
| Jun 06, 2025 | 0.1108 | 0.1800 | 0.1005 | 0.1110 | 14,412 | -0.02(-14.62%) |
| Jun 04, 2025 | 0.1300 | 0 | +0.01(+8.33%) | |||
| Jun 03, 2025 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 710 | -0.00(-0.08%) |
| Jun 02, 2025 | 0.1300 | 0.1301 | 0.1200 | 0.1201 | 3,923 | +0.00(+0.08%) |
| May 28, 2025 | 0.1200 | 0 | +0.01(+9.09%) | |||
| May 27, 2025 | 0.1500 | 0.1597 | 0.1100 | 0.1100 | 13,038 | -0.04(-26.03%) |
| May 20, 2025 | 0.1487 | 0 | -0.02(-12.53%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
