Onfolio Holdings, Inc. (ONFO)
NASDAQ: ONFO · Real-Time Price · USD
1.030
-0.010 (-0.96%)
Aug 28, 2025, 4:00 PM - Market closed
Onfolio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 18,660 |
| Aug 27, 2025 | 1.06 | 1.08 | 1.01 | 1.04 | 1.04 | -0.95% | 7,513 |
| Aug 26, 2025 | 1.02 | 1.10 | 1.01 | 1.05 | 1.05 | 2.94% | 5,845 |
| Aug 25, 2025 | 1.10 | 1.10 | 1.01 | 1.02 | 1.02 | -2.86% | 65,236 |
| Aug 22, 2025 | 1.05 | 1.08 | 1.00 | 1.05 | 1.05 | 0.48% | 12,605 |
| Aug 21, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.47% | 24,810 |
| Aug 20, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -7.17% | 45,216 |
| Aug 19, 2025 | 1.06 | 1.09 | 1.02 | 1.09 | 1.09 | 2.64% | 44,480 |
| Aug 18, 2025 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | 1.92% | 8,986 |
| Aug 15, 2025 | 1.03 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 3,613 |
| Aug 14, 2025 | 1.10 | 1.26 | 1.02 | 1.03 | 1.03 | -4.63% | 157,810 |
| Aug 13, 2025 | 1.02 | 1.10 | 1.02 | 1.08 | 1.08 | 5.88% | 11,771 |
| Aug 12, 2025 | 0.98 | 1.02 | 0.94 | 1.02 | 1.02 | 4.08% | 29,578 |
| Aug 11, 2025 | 1.05 | 1.09 | 0.96 | 0.98 | 0.98 | -8.41% | 18,973 |
| Aug 8, 2025 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -2.01% | 7,501 |
| Aug 7, 2025 | 1.07 | 1.14 | 1.07 | 1.09 | 1.09 | 3.02% | 9,408 |
| Aug 6, 2025 | 1.15 | 1.15 | 1.01 | 1.06 | 1.06 | -8.54% | 18,784 |
| Aug 5, 2025 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 7.31% | 18,933 |
| Aug 4, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | -1.82% | 4,091 |
| Aug 1, 2025 | 1.23 | 1.27 | 1.07 | 1.10 | 1.10 | -13.39% | 26,247 |
| Jul 31, 2025 | 1.14 | 1.29 | 1.11 | 1.27 | 1.27 | 9.48% | 225,796 |
| Jul 30, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 3,786 |
| Jul 29, 2025 | 1.28 | 1.28 | 1.14 | 1.14 | 1.14 | -8.06% | 89,607 |
| Jul 28, 2025 | 1.30 | 1.36 | 1.24 | 1.24 | 1.24 | -5.34% | 102,425 |
| Jul 25, 2025 | 1.29 | 1.40 | 1.26 | 1.31 | 1.31 | 3.97% | 3,784 |
| Jul 24, 2025 | 1.34 | 1.41 | 1.25 | 1.26 | 1.26 | -10.64% | 26,104 |
| Jul 23, 2025 | 1.38 | 1.42 | 1.31 | 1.41 | 1.41 | 7.63% | 15,847 |
| Jul 22, 2025 | 1.35 | 1.39 | 1.31 | 1.31 | 1.31 | -5.76% | 17,669 |
| Jul 21, 2025 | 1.32 | 1.45 | 1.26 | 1.39 | 1.39 | 5.30% | 353,298 |
| Jul 18, 2025 | 1.23 | 1.50 | 1.23 | 1.32 | 1.32 | 3.94% | 138,645 |
| Jul 17, 2025 | 1.19 | 1.39 | 1.11 | 1.27 | 1.27 | 7.63% | 153,841 |
| Jul 16, 2025 | 1.12 | 1.19 | 1.08 | 1.18 | 1.18 | 7.27% | 255,788 |
| Jul 15, 2025 | 1.07 | 1.10 | 1.03 | 1.10 | 1.10 | 4.76% | 136,745 |
| Jul 14, 2025 | 1.03 | 1.18 | 0.98 | 1.05 | 1.05 | 1.94% | 231,839 |
| Jul 11, 2025 | 1.03 | 1.15 | 0.97 | 1.03 | 1.03 | 0.98% | 90,260 |
| Jul 10, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 4.08% | 11,423 |
| Jul 9, 2025 | 1.04 | 1.04 | 0.96 | 0.98 | 0.98 | -3.92% | 12,373 |
| Jul 8, 2025 | 1.00 | 1.06 | 0.97 | 1.02 | 1.02 | 2.00% | 10,500 |
| Jul 7, 2025 | 1.00 | 1.08 | 0.97 | 1.00 | 1.00 | -0.99% | 19,188 |
| Jul 3, 2025 | 1.03 | 1.07 | 0.97 | 1.01 | 1.01 | -2.88% | 78,437 |
| Jul 2, 2025 | 1.02 | 1.06 | 0.95 | 1.04 | 1.04 | 6.12% | 40,586 |
| Jul 1, 2025 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -3.92% | 11,747 |
| Jun 30, 2025 | 0.98 | 1.04 | 0.93 | 1.02 | 1.02 | 9.44% | 57,378 |
| Jun 27, 2025 | 0.91 | 0.97 | 0.91 | 0.93 | 0.93 | -1.89% | 8,081 |
| Jun 26, 2025 | 0.95 | 0.96 | 0.90 | 0.95 | 0.95 | 2.15% | 29,452 |
| Jun 25, 2025 | 0.94 | 0.97 | 0.87 | 0.93 | 0.93 | 3.33% | 101,108 |
| Jun 24, 2025 | 1.01 | 1.48 | 0.90 | 0.90 | 0.90 | -10.00% | 1,931,696 |
| Jun 23, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 3,814 |
| Jun 20, 2025 | 1.10 | 1.10 | 1.00 | 1.01 | 1.01 | 1.00% | 15,533 |
| Jun 18, 2025 | 0.99 | 1.07 | 0.99 | 1.00 | 1.00 | 4.17% | 36,220 |