Onfolio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	0.78	0.79	0.78	0.76	-	-1.55%	25,459
Jan 12, 2026	0.85	0.85	0.77	0.77	0.77	-1.80%	46,584
Jan 9, 2026	0.80	0.85	0.78	0.79	0.79	-0.16%	118,626
Jan 8, 2026	0.79	0.82	0.76	0.79	0.79	-0.24%	67,639
Jan 7, 2026	0.79	0.84	0.75	0.79	0.79	0.96%	75,502
Jan 6, 2026	0.80	0.80	0.74	0.78	0.78	2.35%	26,096
Jan 5, 2026	0.79	0.80	0.75	0.77	0.77	2.16%	57,095
Jan 2, 2026	0.71	0.77	0.66	0.75	0.75	10.47%	109,975
Dec 31, 2025	0.70	0.73	0.67	0.68	0.68	-3.00%	87,770
Dec 30, 2025	0.62	0.70	0.62	0.70	0.70	18.64%	111,066
Dec 29, 2025	0.64	0.64	0.59	0.59	0.59	-7.49%	63,188
Dec 26, 2025	0.64	0.66	0.64	0.64	0.64	2.52%	22,190
Dec 24, 2025	0.63	0.63	0.60	0.62	0.62	-2.51%	74,723
Dec 23, 2025	0.64	0.67	0.62	0.64	0.64	-0.30%	128,701
Dec 22, 2025	0.66	0.69	0.62	0.64	0.64	-3.03%	43,588
Dec 19, 2025	0.66	0.73	0.65	0.66	0.66	-1.64%	32,087
Dec 18, 2025	0.66	0.76	0.66	0.67	0.67	-6.82%	76,572
Dec 17, 2025	0.75	0.75	0.72	0.72	0.72	-4.60%	40,349
Dec 16, 2025	0.76	0.79	0.75	0.75	0.75	-0.81%	22,016
Dec 15, 2025	0.79	0.79	0.76	0.76	0.76	-5.17%	82,587
Dec 12, 2025	0.80	0.82	0.79	0.80	0.80	0.19%	26,482
Dec 11, 2025	0.83	0.84	0.78	0.80	0.80	-1.56%	30,871
Dec 10, 2025	0.84	0.86	0.81	0.81	0.81	-3.13%	30,899
Dec 9, 2025	0.84	0.85	0.81	0.84	0.84	1.31%	34,443
Dec 8, 2025	0.86	0.86	0.81	0.83	0.83	-4.15%	28,710
Dec 5, 2025	0.85	0.88	0.83	0.87	0.87	0.66%	30,709
Dec 4, 2025	0.87	0.88	0.82	0.86	0.86	-0.96%	50,580
Dec 3, 2025	0.84	0.88	0.80	0.87	0.87	2.15%	95,258
Dec 2, 2025	0.81	0.85	0.78	0.85	0.85	0.21%	71,433
Dec 1, 2025	0.84	0.85	0.80	0.85	0.85	-1.14%	52,272
Nov 28, 2025	0.77	0.88	0.75	0.86	0.86	11.63%	118,048
Nov 26, 2025	0.77	0.81	0.74	0.77	0.77	-4.60%	43,745
Nov 25, 2025	0.76	0.81	0.75	0.81	0.81	2.25%	59,079
Nov 24, 2025	0.73	0.81	0.70	0.79	0.79	8.59%	97,338
Nov 21, 2025	0.65	0.80	0.60	0.73	0.73	10.35%	516,163
Nov 20, 2025	0.77	0.77	0.61	0.66	0.66	-22.51%	594,337
Nov 19, 2025	0.83	0.92	0.81	0.85	0.85	-10.54%	808,166
Nov 18, 2025	1.00	1.08	0.91	0.95	0.95	11.48%	29,069,369
Nov 17, 2025	1.04	1.05	0.75	0.85	0.85	-16.66%	130,948
Nov 14, 2025	1.09	1.09	1.02	1.02	1.02	-8.11%	34,609
Nov 13, 2025	1.10	1.15	1.10	1.11	1.11	-	24,342
Nov 12, 2025	1.12	1.15	1.11	1.11	1.11	-2.63%	14,923
Nov 11, 2025	1.10	1.14	1.08	1.14	1.14	3.64%	16,292
Nov 10, 2025	1.09	1.14	1.06	1.10	1.10	1.85%	29,739
Nov 7, 2025	1.15	1.15	1.05	1.08	1.08	-7.69%	39,433
Nov 6, 2025	1.14	1.18	1.14	1.17	1.17	3.54%	33,458
Nov 5, 2025	1.10	1.16	1.09	1.13	1.13	1.80%	17,179
Nov 4, 2025	1.10	1.13	1.09	1.11	1.11	-	39,913
Nov 3, 2025	1.09	1.11	1.08	1.11	1.11	1.83%	42,962
Oct 31, 2025	1.12	1.12	1.07	1.09	1.09	2.83%	10,973