Skip to main content
Onfolio Holdings, Inc. (ONFO)
NASDAQ: ONFO · Real-Time Price · USD
1.350
-0.040 (-2.88%)
At close: Dec 24, 2024, 1:00 PM
1.410
+0.060 (4.44%)
After-hours: Dec 24, 2024, 2:12 PM EST

Onfolio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20241.251.391.201.351.35-2.88%278,852
Dec 23, 20241.311.471.161.391.39-13.13%373,030
Dec 20, 20241.741.741.521.601.60-4.19%2,019,331
Dec 19, 20241.571.831.551.671.678.44%41,760
Dec 18, 20241.501.601.461.541.545.48%13,970
Dec 17, 20241.471.521.451.461.46-3.12%7,396
Dec 16, 20241.581.601.451.511.51-0.86%8,335
Dec 13, 20241.481.531.451.521.521.06%3,409
Dec 12, 20241.601.601.451.501.50-1.05%13,597
Dec 11, 20241.521.601.451.521.521.33%12,881
Dec 10, 20241.601.651.501.501.50-1.96%5,457
Dec 9, 20241.681.691.531.531.53-7.27%13,549
Dec 6, 20241.631.681.611.651.656.66%4,347
Dec 5, 20241.621.701.481.551.55-5.38%27,174
Dec 4, 20241.741.781.551.641.64-1.21%37,633
Dec 3, 20241.591.751.541.661.666.09%41,110
Dec 2, 20241.351.881.341.561.5613.04%229,130
Nov 29, 20241.251.401.211.381.385.34%28,539
Nov 27, 20241.281.371.281.311.31-2.24%14,452
Nov 26, 20241.301.341.251.341.346.35%7,122
Nov 25, 20241.211.291.151.261.260.80%7,205
Nov 22, 20241.151.251.111.251.255.04%5,444
Nov 21, 20241.211.261.181.191.19-3.25%6,058
Nov 20, 20241.251.271.221.231.23-8.89%3,699
Nov 19, 20241.361.381.261.351.35-2.88%41,855
Nov 18, 20241.371.501.341.391.396.92%56,631
Nov 15, 20241.101.401.051.301.3016.07%67,014
Nov 14, 20241.141.141.041.121.124.58%11,831
Nov 13, 20241.111.151.071.071.07-3.51%10,555
Nov 12, 20240.991.140.991.111.116.73%18,996
Nov 11, 20241.221.231.001.041.04-11.04%73,238
Nov 8, 20241.161.211.141.171.17-0.09%7,102
Nov 7, 20241.201.221.161.171.17-3.31%4,496
Nov 6, 20241.131.241.131.211.217.08%7,732
Nov 5, 20241.171.201.121.131.13-3.42%4,307
Nov 4, 20241.191.241.111.171.17-6.40%3,719
Nov 1, 20241.161.251.161.251.251.38%2,771
Oct 31, 20241.271.281.091.231.23-7.99%53,099
Oct 30, 20241.401.401.291.341.34-5.90%16,307
Oct 29, 20241.411.491.401.421.42-1.79%15,905
Oct 28, 20241.151.451.151.451.4528.32%75,300
Oct 25, 20241.081.151.031.131.139.60%38,515
Oct 24, 20241.081.080.951.031.03-0.87%40,671
Oct 23, 20241.081.080.981.041.04-3.70%3,687
Oct 22, 20241.081.081.031.081.083.85%38,403
Oct 21, 20241.061.071.031.041.04-0.95%5,219
Oct 18, 20241.001.061.001.051.051.94%3,345
Oct 17, 20241.061.081.031.031.03-2.83%4,654
Oct 16, 20241.111.111.051.061.06-6.19%4,973
Oct 15, 20241.081.191.021.131.135.61%25,748
Oct 14, 20241.101.101.071.071.07-2.73%9,360
Oct 11, 20241.041.101.041.101.104.76%4,135
Oct 10, 20241.091.101.051.051.05-1.59%2,313
Oct 9, 20241.051.081.051.071.07-1.20%2,206
Oct 8, 20241.021.081.011.081.08-1.82%18,661
Oct 7, 20241.051.101.051.101.106.80%2,586
Oct 4, 20241.091.140.981.031.03-5.50%18,693
Oct 3, 20241.071.111.001.091.090.93%28,141
Oct 2, 20241.061.081.051.081.08-0.92%2,683
Oct 1, 20241.061.101.061.091.090.93%5,642
Sep 30, 20241.071.081.021.081.08-0.92%2,294
Sep 27, 20241.091.131.041.091.092.83%11,380
Sep 26, 20241.061.081.001.061.060.95%7,911
Sep 25, 20240.961.050.951.051.0516.67%15,871
Sep 24, 20240.971.060.890.900.90-11.76%84,206
Sep 23, 20241.051.061.021.021.02-3.77%5,394
Sep 20, 20240.971.060.941.061.066.00%2,464
Sep 19, 20240.971.010.971.001.00-0.99%9,766
Sep 18, 20241.061.061.011.011.01-1.94%5,440
Sep 17, 20240.931.140.931.031.039.57%82,160
Sep 16, 20240.821.060.820.940.94-2.08%13,543
Sep 13, 20240.930.970.880.960.968.47%6,074
Sep 12, 20240.870.970.800.890.891.02%41,300
Sep 11, 20240.840.880.750.880.884.29%55,004
Sep 10, 20240.770.890.770.840.84-11.57%701,932
Sep 9, 20240.911.150.910.950.956.15%43,276
Sep 6, 20240.970.970.850.900.906.02%8,627
Sep 5, 20240.950.950.840.840.84-12.52%6,320
Sep 4, 20241.051.050.900.970.97-8.10%10,477
Sep 3, 20241.031.081.021.051.052.94%14,986
Aug 30, 20241.001.020.981.021.024.69%24,284
Aug 29, 20240.961.030.940.970.972.55%11,566
Aug 28, 20240.941.030.940.950.951.06%5,848
Aug 27, 20240.950.980.940.940.94-0.74%2,956
Aug 26, 20240.940.950.940.950.95-0.83%1,682
Aug 23, 20240.921.080.920.960.96-3.85%16,602
Aug 22, 20241.001.000.900.990.993.47%12,982
Aug 21, 20240.971.000.940.960.96-3.27%3,329
Aug 20, 20240.950.990.930.990.994.45%28,401
Aug 19, 20240.900.980.870.950.956.46%10,790
Aug 16, 20240.900.900.850.890.895.00%13,829
Aug 15, 20240.900.900.770.850.8511.12%46,707
Aug 14, 20240.800.800.760.760.76-8.83%5,634
Aug 13, 20240.790.840.790.840.844.87%900
Aug 12, 20240.760.840.760.800.805.25%4,009
Aug 9, 20240.760.760.760.760.76-0.83%1,484
Aug 8, 20240.740.860.740.770.77-1.48%4,536
Aug 7, 20240.810.850.730.780.781.04%4,854
Aug 6, 20240.730.790.730.770.775.48%22,922
Aug 5, 20240.860.860.730.730.73-17.93%24,866