Onfolio Holdings, Inc. (ONFO)
NASDAQ: ONFO · Real-Time Price · USD
1.180
-0.090 (-7.09%)
At close: Aug 1, 2025, 4:00 PM
1.110
-0.070 (-5.93%)
After-hours: Aug 1, 2025, 6:16 PM EDT

Onfolio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.231.271.071.101.10-13.39%26,247
Jul 31, 20251.141.291.111.271.279.48%225,796
Jul 30, 20251.151.171.141.161.161.75%3,786
Jul 29, 20251.281.281.141.141.14-8.06%89,607
Jul 28, 20251.301.361.241.241.24-5.34%102,425
Jul 25, 20251.291.401.261.311.313.97%3,784
Jul 24, 20251.341.411.251.261.26-10.64%26,104
Jul 23, 20251.381.421.311.411.417.63%15,847
Jul 22, 20251.351.391.311.311.31-5.76%17,669
Jul 21, 20251.321.451.261.391.395.30%353,298
Jul 18, 20251.231.501.231.321.323.94%138,645
Jul 17, 20251.191.391.111.271.277.63%153,841
Jul 16, 20251.121.191.081.181.187.27%255,788
Jul 15, 20251.071.101.031.101.104.76%136,745
Jul 14, 20251.031.180.981.051.051.94%231,839
Jul 11, 20251.031.150.971.031.030.98%90,260
Jul 10, 20251.021.041.011.021.024.08%11,423
Jul 9, 20251.041.040.960.980.98-3.92%12,373
Jul 8, 20251.001.060.971.021.022.00%10,500
Jul 7, 20251.001.080.971.001.00-0.99%19,188
Jul 3, 20251.031.070.971.011.01-2.88%78,437
Jul 2, 20251.021.060.951.041.046.12%40,586
Jul 1, 20251.011.010.970.980.98-3.92%11,747
Jun 30, 20250.981.040.931.021.029.44%57,378
Jun 27, 20250.910.970.910.930.93-1.89%8,081
Jun 26, 20250.950.960.900.950.952.15%29,452
Jun 25, 20250.940.970.870.930.933.33%101,108
Jun 24, 20251.011.480.900.900.90-10.00%1,931,696
Jun 23, 20251.001.010.991.001.00-0.99%3,814
Jun 20, 20251.101.101.001.011.011.00%15,533
Jun 18, 20250.991.070.991.001.004.17%36,220
Jun 17, 20251.021.020.950.960.96-3.11%1,618
Jun 16, 20250.981.060.980.990.991.07%12,099
Jun 13, 20251.001.000.920.980.980.55%3,362
Jun 12, 20251.001.000.970.970.97-3.95%3,727
Jun 11, 20251.081.090.991.021.02-1.46%18,062
Jun 10, 20250.951.140.921.031.034.02%65,035
Jun 9, 20250.961.000.960.990.993.15%9,252
Jun 6, 20251.001.000.960.960.96-4.00%4,649
Jun 5, 20250.981.000.961.001.002.02%16,434
Jun 4, 20250.961.020.960.980.984.72%19,067
Jun 3, 20250.930.990.930.940.94-1.47%3,412
Jun 2, 20250.950.950.930.950.95-0.01%1,612
May 30, 20250.930.990.930.950.95-1.40%3,749
May 29, 20250.970.970.960.960.962.52%864
May 28, 20250.940.940.930.940.94-2.69%6,000
May 27, 20250.950.970.900.970.974.82%35,019
May 23, 20250.950.970.900.920.92-7.25%9,842
May 22, 20250.970.990.950.990.990.35%26,218
May 21, 20251.031.030.980.990.99-3.88%3,739