Onfolio Holdings, Inc. (ONFO)
NASDAQ: ONFO · Real-Time Price · USD
1.140
+0.030 (2.70%)
Sep 18, 2025, 1:31 PM EDT - Market open
Onfolio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | - | 3.60% | 17,048 |
| Sep 17, 2025 | 1.11 | 1.17 | 1.05 | 1.11 | 1.11 | -7.50% | 234,935 |
| Sep 16, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -13.04% | 555,266 |
| Sep 15, 2025 | 1.10 | 1.95 | 1.02 | 1.38 | 1.38 | 22.12% | 31,056,523 |
| Sep 12, 2025 | 1.00 | 1.20 | 0.98 | 1.13 | 1.13 | 7.62% | 195,389 |
| Sep 11, 2025 | 1.00 | 1.14 | 0.98 | 1.05 | 1.05 | 7.03% | 1,036,720 |
| Sep 10, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -1.90% | 24,509 |
| Sep 9, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.50% | 3,370 |
| Sep 8, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -2.45% | 8,226 |
| Sep 5, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 2.00% | 1,353 |
| Sep 4, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | -0.40% | 7,299 |
| Sep 3, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -1.57% | 11,982 |
| Sep 2, 2025 | 1.01 | 1.03 | 0.93 | 1.02 | 1.02 | -1.92% | 34,178 |
| Aug 29, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 4,196 |
| Aug 28, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 18,675 |
| 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 |