Skip to main content
logo
Onfolio Holdings, Inc. (ONFO)
NASDAQ: ONFO · Real-Time Price · USD
0.6381
-0.0019 (-0.30%)
At close: Dec 23, 2025, 4:00 PM EST
0.6250
-0.0131 (-2.05%)
Pre-market: Dec 24, 2025, 8:12 AM EST

Onfolio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20250.640.670.620.640.64-0.30%128,701
Dec 22, 20250.660.690.620.640.64-3.03%43,588
Dec 19, 20250.660.730.650.660.66-1.64%32,087
Dec 18, 20250.660.760.660.670.67-6.82%76,572
Dec 17, 20250.750.750.720.720.72-4.60%40,349
Dec 16, 20250.760.790.750.750.75-0.81%22,016
Dec 15, 20250.790.790.760.760.76-5.17%82,587
Dec 12, 20250.800.820.790.800.800.19%26,482
Dec 11, 20250.830.840.780.800.80-1.56%30,871
Dec 10, 20250.840.860.810.810.81-3.13%30,899
Dec 9, 20250.840.850.810.840.841.31%34,443
Dec 8, 20250.860.860.810.830.83-4.15%28,710
Dec 5, 20250.850.880.830.870.870.66%30,709
Dec 4, 20250.870.880.820.860.86-0.96%50,580
Dec 3, 20250.840.880.800.870.872.15%95,258
Dec 2, 20250.810.850.780.850.850.21%71,433
Dec 1, 20250.840.850.800.850.85-1.14%52,272
Nov 28, 20250.770.880.750.860.8611.63%118,048
Nov 26, 20250.770.810.740.770.77-4.60%43,745
Nov 25, 20250.760.810.750.810.812.25%59,079
Nov 24, 20250.730.810.700.790.798.59%97,338
Nov 21, 20250.650.800.600.730.7310.35%516,163
Nov 20, 20250.770.770.610.660.66-22.51%594,337
Nov 19, 20250.830.920.810.850.85-10.54%808,166
Nov 18, 20251.001.080.910.950.9511.48%29,069,369
Nov 17, 20251.041.050.750.850.85-16.66%130,948
Nov 14, 20251.091.091.021.021.02-8.11%34,609
Nov 13, 20251.101.151.101.111.11-24,342
Nov 12, 20251.121.151.111.111.11-2.63%14,923
Nov 11, 20251.101.141.081.141.143.64%16,292
Nov 10, 20251.091.141.061.101.101.85%29,739
Nov 7, 20251.151.151.051.081.08-7.69%39,433
Nov 6, 20251.141.181.141.171.173.54%33,458
Nov 5, 20251.101.161.091.131.131.80%17,179
Nov 4, 20251.101.131.091.111.11-39,913
Nov 3, 20251.091.111.081.111.111.83%42,962
Oct 31, 20251.121.121.071.091.092.83%10,973
Oct 30, 20251.101.131.041.061.06-0.93%59,491
Oct 29, 20251.141.141.051.071.07-6.96%27,314
Oct 28, 20251.171.191.131.151.15-3.36%43,711
Oct 27, 20251.051.261.051.191.1913.33%468,175
Oct 24, 20251.071.091.031.051.051.94%36,470
Oct 23, 20251.021.031.011.031.03-6,039
Oct 22, 20251.041.081.001.031.03-4.63%52,618
Oct 21, 20251.041.101.041.081.081.41%25,316
Oct 20, 20251.031.081.011.071.075.45%41,286
Oct 17, 20251.081.081.001.011.01-6.48%103,934
Oct 16, 20251.091.111.081.081.080.93%58,619
Oct 15, 20251.131.151.071.071.07-6.96%20,439
Oct 14, 20251.091.171.091.151.15-27,615