Onfolio Holdings, Inc. (ONFO)
NASDAQ: ONFO · Real-Time Price · USD
1.120
0.00 (0.00%)
At close: Apr 16, 2025, 4:00 PM
1.134
+0.014 (1.29%)
After-hours: Apr 17, 2025, 2:28 PM EDT
Onfolio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 223 |
| 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 |
| Feb 27, 2025 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | -6.52% | 15,403 |
| Feb 26, 2025 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 2.15% | 1,425 |
| Feb 25, 2025 | 1.29 | 1.35 | 1.24 | 1.35 | 1.35 | 7.22% | 35,836 |
| Feb 24, 2025 | 1.30 | 1.39 | 1.26 | 1.26 | 1.26 | -3.82% | 22,173 |
| Feb 21, 2025 | 1.47 | 1.58 | 1.30 | 1.31 | 1.31 | -10.88% | 79,788 |
| Feb 20, 2025 | 1.48 | 1.57 | 1.47 | 1.47 | 1.47 | - | 38,899 |
| Feb 19, 2025 | 1.45 | 1.55 | 1.42 | 1.47 | 1.47 | 3.52% | 42,337 |
| Feb 18, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | 5.19% | 11,116 |
| Feb 14, 2025 | 1.48 | 1.48 | 1.35 | 1.35 | 1.35 | -6.90% | 18,742 |
| Feb 13, 2025 | 1.44 | 1.47 | 1.37 | 1.45 | 1.45 | 8.21% | 8,830 |
| Feb 12, 2025 | 1.36 | 1.43 | 1.31 | 1.34 | 1.34 | -4.22% | 12,579 |
| Feb 11, 2025 | 1.31 | 1.47 | 1.29 | 1.40 | 1.40 | 7.62% | 53,918 |
| Feb 10, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.34% | 6,173 |
| Feb 7, 2025 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | -0.94% | 8,745 |
| Feb 6, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 9,170 |