Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONFO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 1.235 | -0.17 | -11.79% | 1.41 | 1.46 | 1.22 | 128,082 |
| Jun 17 2024 | 1.40 | -0.12 | -7.89% | 1.53 | 1.80 | 1.33 | 268,578 |
| Jun 14 2024 | 1.52 | 0.25 | 19.69% | 1.33 | 1.599 | 1.2601 | 394,840 |
| Jun 13 2024 | 1.27 | 0.12 | 10.43% | 1.18 | 1.3699 | 1.12 | 334,708 |
| Jun 12 2024 | 1.15 | 0.05 | 4.55% | 1.0508 | 1.16 | 1.0508 | 108,648 |
| Jun 11 2024 | 1.10 | 0.03 | 2.80% | 1.09 | 1.12 | 1.05 | 94,178 |
| Jun 10 2024 | 1.07 | 0.12 | 12.63% | 0.9549 | 1.09 | 0.9549 | 82,896 |
| Jun 07 2024 | 0.95 | -0.106 | -10.04% | 0.97 | 1.08 | 0.9217 | 330,986 |
| Jun 06 2024 | 1.056 | -0.09 | -8.17% | 1.11 | 1.1499 | 1.02 | 215,531 |
| Jun 05 2024 | 1.15 | 0.03 | 2.68% | 1.05 | 1.20 | 1.05 | 363,370 |
| Jun 04 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.18 | 1.10 | 197,892 |
| Jun 03 2024 | 1.12 | -0.01 | -0.88% | 1.05 | 1.20 | 1.05 | 318,001 |
| May 31 2024 | 1.13 | -0.03 | -2.59% | 1.13 | 1.1629 | 1.10 | 128,418 |
| May 30 2024 | 1.16 | 0.06 | 5.45% | 1.20 | 1.20 | 0.985 | 439,227 |
| May 29 2024 | 1.10 | -0.23 | -17.29% | 1.15 | 1.24 | 0.98 | 1,466,646 |
| May 28 2024 | 1.33 | 0.35 | 35.71% | 1.13 | 1.4685 | 1.09 | 5,845,965 |
| May 24 2024 | 0.98 | 0.001 | 0.10% | 0.96 | 1.1488 | 0.8912 | 601,884 |
| May 23 2024 | 0.979 | 0.011 | 1.14% | 0.873 | 1.29 | 0.85 | 1,782,549 |
| May 22 2024 | 0.968 | 0.1598 | 19.77% | 0.7898 | 1.07 | 0.7114 | 2,331,453 |
| May 21 2024 | 0.8082 | 0.1883 | 30.38% | 0.6747 | 0.9599 | 0.6747 | 8,237,494 |
| May 20 2024 | 0.6199 | 0.0399 | 6.88% | 0.5791 | 0.63 | 0.54 | 47,932 |
| May 17 2024 | 0.58 | 0.041 | 7.61% | 0.5456 | 0.63 | 0.5456 | 119,218 |
| May 16 2024 | 0.539 | -0.0089 | -1.62% | 0.549 | 0.588 | 0.52 | 13,848 |
| May 15 2024 | 0.5479 | 0.0349 | 6.80% | 0.505 | 0.5871 | 0.4989 | 106,292 |
| May 14 2024 | 0.513 | -0.037 | -6.73% | 0.54 | 0.55 | 0.49 | 74,030 |
| May 13 2024 | 0.55 | -0.04 | -6.78% | 0.5744 | 0.5887 | 0.511 | 181,809 |
| May 10 2024 | 0.59 | 0.0036 | 0.61% | 0.5833 | 0.63 | 0.5833 | 729,470 |
| May 09 2024 | 0.5864 | -0.0336 | -5.42% | 0.6085 | 0.6085 | 0.57 | 8,711 |
| May 08 2024 | 0.62 | -0.002 | -0.32% | 0.6058 | 0.644 | 0.5455 | 115,935 |
| May 07 2024 | 0.622 | -0.015 | -2.35% | 0.631 | 0.66 | 0.613186 | 77,003 |
| May 06 2024 | 0.637 | 0.077 | 13.75% | 0.62 | 0.68 | 0.5789 | 357,773 |
| May 03 2024 | 0.56 | 0.031 | 5.86% | 0.54 | 0.5779 | 0.5243 | 37,146 |
| May 02 2024 | 0.529 | -0.017 | -3.11% | 0.579 | 0.579 | 0.529 | 24,605 |
| May 01 2024 | 0.546 | -0.005 | -0.91% | 0.545 | 0.56799 | 0.52 | 60,048 |
| Apr 30 2024 | 0.551 | -0.0269 | -4.65% | 0.60 | 0.60 | 0.53 | 71,474 |
| Apr 29 2024 | 0.5779 | 0.0379 | 7.02% | 0.567 | 0.60 | 0.545 | 128,587 |
| Apr 26 2024 | 0.54 | -0.029 | -5.10% | 0.5619 | 0.5695 | 0.5176 | 55,394 |
| Apr 25 2024 | 0.569 | -0.0265 | -4.45% | 0.5881 | 0.6095 | 0.53 | 144,693 |
| Apr 24 2024 | 0.5955 | 0.1055 | 21.53% | 0.4978 | 0.6198 | 0.452 | 1,039,976 |
| Apr 23 2024 | 0.49 | -0.1188 | -19.51% | 0.5948 | 0.74 | 0.476 | 1,291,888 |
| Apr 22 2024 | 0.6088 | 0.1698 | 38.68% | 0.488 | 0.6585 | 0.47 | 7,337,903 |
| Apr 19 2024 | 0.439 | -0.0209 | -4.54% | 0.47 | 0.4769 | 0.42001 | 59,497 |
| Apr 18 2024 | 0.4599 | 0.071 | 18.26% | 0.3999 | 0.46 | 0.399799 | 74,403 |
| Apr 17 2024 | 0.3889 | -0.036 | -8.47% | 0.4322 | 0.4322 | 0.3889 | 2,730 |
| Apr 16 2024 | 0.4249 | 0.0242 | 6.04% | 0.3997 | 0.43849 | 0.3997 | 9,119 |
| Apr 15 2024 | 0.4007 | -0.0168 | -4.02% | 0.4091 | 0.420351 | 0.4002 | 11,111 |
| Apr 12 2024 | 0.4175 | 0.0122 | 3.01% | 0.4196 | 0.4196 | 0.4175 | 2,168 |
| Apr 11 2024 | 0.4053 | -0.002 | -0.49% | 0.4176 | 0.42025 | 0.400301 | 3,177 |
| Apr 10 2024 | 0.4073 | 0.0073 | 1.82% | 0.439899 | 0.43999 | 0.4001 | 43,812 |
| Apr 09 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.439899 | 0.40 | 6,225 |
| Apr 08 2024 | 0.40 | 0.007 | 1.78% | 0.425 | 0.4475 | 0.40 | 4,871 |
| Apr 05 2024 | 0.393 | -0.0235 | -5.64% | 0.42 | 0.42 | 0.39 | 46,851 |
| Apr 04 2024 | 0.4165 | -0.0235 | -5.34% | 0.45 | 0.450501 | 0.393 | 72,425 |
| Apr 03 2024 | 0.44 | 0.001 | 0.23% | 0.4416 | 0.4673 | 0.44 | 1,877 |
| Apr 02 2024 | 0.439 | -0.011 | -2.44% | 0.45 | 0.45 | 0.4052 | 149,247 |
| Apr 01 2024 | 0.45 | -0.0302 | -6.29% | 0.48 | 0.4825 | 0.449899 | 111,253 |
| Mar 28 2024 | 0.4802 | 0.0333 | 7.45% | 0.4431 | 0.50 | 0.4431 | 30,991 |
| Mar 27 2024 | 0.4469 | -0.0181 | -3.89% | 0.46 | 0.4685 | 0.4469 | 122,651 |
| Mar 26 2024 | 0.465 | -0.0052 | -1.11% | 0.4861 | 0.52 | 0.465 | 35,517 |
| Mar 25 2024 | 0.4702 | 0.0092 | 2.00% | 0.476 | 0.49 | 0.4702 | 14,924 |
| Mar 22 2024 | 0.461 | -0.039 | -7.80% | 0.50 | 0.50 | 0.45 | 16,403 |
| Mar 21 2024 | 0.50 | -0.05 | -9.09% | 0.523 | 0.55 | 0.50 | 31,599 |
