Onfolio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.71	0.77	0.66	0.71	0.71	-5.97%	93,141
Apr 1, 2026	0.69	0.77	0.68	0.76	0.76	8.96%	182,343
Mar 31, 2026	0.65	0.73	0.65	0.70	0.70	-1.12%	42,505
Mar 30, 2026	0.68	0.73	0.63	0.70	0.70	2.70%	222,134
Mar 27, 2026	0.67	0.69	0.63	0.69	0.69	-1.71%	93,379
Mar 26, 2026	0.69	0.70	0.64	0.70	0.70	-0.64%	193,177
Mar 25, 2026	0.66	0.71	0.62	0.70	0.70	8.10%	96,045
Mar 24, 2026	0.71	0.71	0.65	0.65	0.65	-8.76%	31,264
Mar 23, 2026	0.71	0.73	0.65	0.71	0.71	-1.44%	75,753
Mar 20, 2026	0.67	0.73	0.64	0.72	0.72	7.84%	104,350
Mar 19, 2026	0.66	0.68	0.62	0.67	0.67	-7.03%	53,672
Mar 18, 2026	0.62	0.72	0.60	0.72	0.72	4.56%	244,575
Mar 17, 2026	0.63	0.74	0.55	0.69	0.69	11.83%	3,573,484
Mar 16, 2026	0.56	0.70	0.54	0.62	0.62	14.15%	349,229
Mar 13, 2026	0.54	0.55	0.53	0.54	0.54	-1.85%	9,069
Mar 12, 2026	0.55	0.56	0.53	0.55	0.55	1.89%	22,534
Mar 11, 2026	0.52	0.57	0.52	0.54	0.54	1.89%	17,983
Mar 10, 2026	0.51	0.56	0.51	0.53	0.53	1.94%	57,743
Mar 9, 2026	0.51	0.53	0.51	0.52	0.52	-0.02%	18,910
Mar 6, 2026	0.52	0.52	0.51	0.52	0.52	1.34%	28,003
Mar 5, 2026	0.51	0.52	0.50	0.51	0.51	-3.63%	8,338
Mar 4, 2026	0.51	0.54	0.50	0.53	0.53	6.16%	90,101
Mar 3, 2026	0.53	0.53	0.49	0.50	0.50	-6.26%	64,213
Mar 2, 2026	0.49	0.54	0.49	0.54	0.54	9.18%	25,155
Feb 27, 2026	0.52	0.52	0.49	0.49	0.49	-	11,534
Feb 26, 2026	0.53	0.54	0.48	0.49	0.49	-9.11%	44,869
Feb 25, 2026	0.51	0.54	0.51	0.54	0.54	3.81%	24,038
Feb 24, 2026	0.55	0.55	0.47	0.52	0.52	-6.01%	36,121
Feb 23, 2026	0.56	0.56	0.54	0.55	0.55	-2.73%	56,362
Feb 20, 2026	0.58	0.59	0.52	0.57	0.57	4.41%	43,019
Feb 19, 2026	0.49	0.54	0.49	0.54	0.54	9.02%	8,026
Feb 18, 2026	0.47	0.50	0.47	0.50	0.50	6.17%	29,094
Feb 17, 2026	0.46	0.49	0.46	0.47	0.47	-3.11%	70,805
Feb 13, 2026	0.47	0.49	0.47	0.49	0.49	3.79%	42,841
Feb 12, 2026	0.51	0.51	0.46	0.47	0.47	-3.07%	95,744
Feb 11, 2026	0.53	0.53	0.47	0.48	0.48	-9.17%	115,550
Feb 10, 2026	0.55	0.57	0.53	0.53	0.53	-8.62%	87,865
Feb 9, 2026	0.57	0.61	0.57	0.58	0.58	-3.81%	41,093
Feb 6, 2026	0.58	0.63	0.57	0.60	0.60	0.50%	23,255
Feb 5, 2026	0.61	0.62	0.60	0.60	0.60	-0.83%	29,328
Feb 4, 2026	0.68	0.68	0.60	0.61	0.61	-7.80%	34,200
Feb 3, 2026	0.63	0.70	0.61	0.66	0.66	0.29%	60,301
Feb 2, 2026	0.61	0.66	0.61	0.66	0.66	2.36%	45,879
Jan 30, 2026	0.67	0.67	0.63	0.64	0.64	-3.13%	63,446
Jan 29, 2026	0.70	0.70	0.65	0.66	0.66	-5.18%	73,712
Jan 28, 2026	0.70	0.72	0.67	0.70	0.70	-0.56%	108,293
Jan 27, 2026	0.72	0.76	0.69	0.70	0.70	-4.33%	67,843
Jan 26, 2026	0.76	0.82	0.70	0.73	0.73	1.59%	185,777
Jan 23, 2026	0.65	0.79	0.65	0.72	0.72	9.37%	166,171
Jan 22, 2026	0.66	0.68	0.65	0.66	0.66	2.23%	71,115