Onfolio Holdings, Inc. (ONFO)
NASDAQ: ONFO · Real-Time Price · USD
1.050
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
1.020
-0.030 (-2.86%)
After-hours: May 9, 2025, 4:00 PM EDT
Onfolio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 4,730 |
| May 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 8,971 |
| May 7, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 1,530 |
| May 6, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | 11,864 |
| May 5, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -1.65% | 2,092 |
| May 2, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.74% | 619 |
| May 1, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 9,927 |
| Apr 30, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -2.73% | 2,004 |
| Apr 29, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.45% | 1,927 |
| Apr 28, 2025 | 1.11 | 1.11 | 1.07 | 1.11 | 1.11 | 2.31% | 5,752 |
| Apr 25, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 6,652 |
| Apr 24, 2025 | 1.10 | 1.11 | 1.00 | 1.09 | 1.09 | -1.71% | 57,377 |
| Apr 23, 2025 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | -0.09% | 9,307 |
| Apr 22, 2025 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 6,451 |
| Apr 21, 2025 | 1.12 | 1.14 | 1.05 | 1.10 | 1.10 | -1.79% | 9,541 |
| Apr 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 224 |
| Apr 16, 2025 | 1.19 | 1.21 | 1.10 | 1.12 | 1.12 | -0.88% | 20,950 |
| Apr 15, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.44% | 5,187 |
| Apr 14, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 1.34% | 9,474 |
| Apr 11, 2025 | 1.03 | 1.15 | 1.03 | 1.12 | 1.12 | 12.01% | 11,138 |
| Apr 10, 2025 | 1.04 | 1.14 | 1.00 | 1.00 | 1.00 | -1.97% | 42,331 |
| Apr 9, 2025 | 0.86 | 1.05 | 0.85 | 1.02 | 1.02 | 18.60% | 39,404 |
| Apr 8, 2025 | 0.88 | 0.96 | 0.86 | 0.86 | 0.86 | -2.27% | 99,932 |
| Apr 7, 2025 | 0.82 | 0.98 | 0.81 | 0.88 | 0.88 | 4.40% | 102,245 |
| Apr 4, 2025 | 0.88 | 0.96 | 0.83 | 0.84 | 0.84 | -6.59% | 62,784 |
| Apr 3, 2025 | 0.78 | 1.00 | 0.77 | 0.90 | 0.90 | -2.55% | 167,037 |
| Apr 2, 2025 | 0.76 | 1.02 | 0.74 | 0.93 | 0.93 | 36.18% | 337,501 |
| Apr 1, 2025 | 0.94 | 0.98 | 0.61 | 0.68 | 0.68 | -28.42% | 137,598 |
| Mar 31, 2025 | 1.04 | 1.04 | 0.95 | 0.95 | 0.95 | -8.30% | 17,539 |
| Mar 28, 2025 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | -2.91% | 5,525 |
| Mar 27, 2025 | 1.07 | 1.07 | 0.98 | 1.07 | 1.07 | -1.20% | 7,960 |
| Mar 26, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 19,443 |
| Mar 25, 2025 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | -0.90% | 7,674 |
| Mar 24, 2025 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 5.71% | 24,794 |
| Mar 21, 2025 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | 1.94% | 5,819 |
| Mar 20, 2025 | 1.14 | 1.15 | 1.03 | 1.03 | 1.03 | -9.65% | 23,719 |
| Mar 19, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -5.00% | 12,454 |
| Mar 18, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 2,566 |
| Mar 17, 2025 | 1.38 | 1.38 | 1.20 | 1.20 | 1.20 | -4.76% | 5,496 |
| Mar 14, 2025 | 1.23 | 1.28 | 1.17 | 1.26 | 1.26 | 2.44% | 12,277 |
| Mar 13, 2025 | 1.14 | 1.23 | 1.14 | 1.23 | 1.23 | 7.89% | 1,798 |
| Mar 12, 2025 | 1.19 | 1.23 | 1.11 | 1.14 | 1.14 | -4.20% | 17,592 |
| Mar 11, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -1.65% | 876 |
| Mar 10, 2025 | 1.19 | 1.21 | 1.15 | 1.21 | 1.21 | - | 9,366 |
| Mar 7, 2025 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | -0.82% | 18,789 |
| Mar 6, 2025 | 1.26 | 1.28 | 1.17 | 1.22 | 1.22 | -3.17% | 14,450 |
| Mar 5, 2025 | 1.20 | 1.32 | 1.20 | 1.26 | 1.26 | 5.00% | 5,827 |
| Mar 4, 2025 | 1.18 | 1.25 | 1.14 | 1.20 | 1.20 | 2.56% | 48,583 |
| Mar 3, 2025 | 1.25 | 1.27 | 1.17 | 1.17 | 1.17 | -11.36% | 24,978 |
| Feb 28, 2025 | 1.29 | 1.38 | 1.24 | 1.32 | 1.32 | 2.33% | 15,872 |