NASDAQ, ONFO End of Day and Historical Stock Data [Onfolio Holdings Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ONFO:

04 Sep 2025

LAST: 1.0000	CHANGE: 0.00	OPEN: 1.0000	HIGH: 1.0300	ASK: 0.0000	VOLUME: 7.2K
LAST: 1.0000	CHG(%): 0.40	PREV: 1.0040	LOW: 0.9936	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	1.0000	1.0300	0.9936	1.0000	7.2K
03 Sep 25	1.0000	1.0040	0.9700	1.0040	11.9K
02 Sep 25	1.0100	1.0300	0.9300	1.0200	34.1K
29 Aug 25	1.0100	1.0400	1.0100	1.0400	4.1K
28 Aug 25	1.0200	1.0500	1.0100	1.0100	18.6K
27 Aug 25	1.0600	1.0800	1.0100	1.0400	7.5K
26 Aug 25	1.0200	1.0991	1.0100	1.0500	5.8K
25 Aug 25	1.1000	1.1000	1.0100	1.0200	65.2K
22 Aug 25	1.0500	1.0800	1.0000	1.0500	12.6K
21 Aug 25	1.0100	1.0500	1.0100	1.0450	24.8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	1.01
MA10:	1.03
MA20:	1.04
MA50:	1.09
MA100:	1.06
MA200:	1.17
RSI14:	45.67
WPR14:	-100.00
MTM14:	-0.04
ROC14:	-0.04
ATR:	0.06
Week High:	1.05
Week Low:	0.93
Month High:	1.26
Month Low:	0.93
Year High:	1.88
Year Low:	0.61
Volatility:	59.43

RECENT SPLITS

Date	Ratio
11 Aug 2022	9979-47519