Onfolio Holdings, Inc. (ONFO)
NASDAQ: ONFO · Real-Time Price · USD
0.6381
-0.0019 (-0.30%)
Dec 23, 2025, 4:00 PM EST - Market closed
Onfolio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 0.64 | 0.67 | 0.62 | 0.64 | 0.64 | -0.30% | 128,701 |
| Dec 22, 2025 | 0.66 | 0.69 | 0.62 | 0.64 | 0.64 | -3.03% | 43,588 |
| Dec 19, 2025 | 0.66 | 0.73 | 0.65 | 0.66 | 0.66 | -1.64% | 32,087 |
| Dec 18, 2025 | 0.66 | 0.76 | 0.66 | 0.67 | 0.67 | -6.82% | 76,572 |
| Dec 17, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -4.60% | 40,349 |
| Dec 16, 2025 | 0.76 | 0.79 | 0.75 | 0.75 | 0.75 | -0.81% | 22,016 |
| Dec 15, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -5.17% | 82,587 |
| Dec 12, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | 0.19% | 26,482 |
| Dec 11, 2025 | 0.83 | 0.84 | 0.78 | 0.80 | 0.80 | -1.56% | 30,871 |
| Dec 10, 2025 | 0.84 | 0.86 | 0.81 | 0.81 | 0.81 | -3.13% | 30,899 |
| Dec 9, 2025 | 0.84 | 0.85 | 0.81 | 0.84 | 0.84 | 1.31% | 34,443 |
| Dec 8, 2025 | 0.86 | 0.86 | 0.81 | 0.83 | 0.83 | -4.15% | 28,710 |
| Dec 5, 2025 | 0.85 | 0.88 | 0.83 | 0.87 | 0.87 | 0.66% | 30,709 |
| Dec 4, 2025 | 0.87 | 0.88 | 0.82 | 0.86 | 0.86 | -0.96% | 50,580 |
| Dec 3, 2025 | 0.84 | 0.88 | 0.80 | 0.87 | 0.87 | 2.15% | 95,258 |
| Dec 2, 2025 | 0.81 | 0.85 | 0.78 | 0.85 | 0.85 | 0.21% | 71,433 |
| Dec 1, 2025 | 0.84 | 0.85 | 0.80 | 0.85 | 0.85 | -1.14% | 52,272 |
| Nov 28, 2025 | 0.77 | 0.88 | 0.75 | 0.86 | 0.86 | 11.63% | 118,048 |
| Nov 26, 2025 | 0.77 | 0.81 | 0.74 | 0.77 | 0.77 | -4.60% | 43,745 |
| Nov 25, 2025 | 0.76 | 0.81 | 0.75 | 0.81 | 0.81 | 2.25% | 59,079 |
| Nov 24, 2025 | 0.73 | 0.81 | 0.70 | 0.79 | 0.79 | 8.59% | 97,338 |
| Nov 21, 2025 | 0.65 | 0.80 | 0.60 | 0.73 | 0.73 | 10.35% | 516,163 |
| Nov 20, 2025 | 0.77 | 0.77 | 0.61 | 0.66 | 0.66 | -22.51% | 594,337 |
| Nov 19, 2025 | 0.83 | 0.92 | 0.81 | 0.85 | 0.85 | -10.54% | 808,166 |
| Nov 18, 2025 | 1.00 | 1.08 | 0.91 | 0.95 | 0.95 | 11.48% | 29,069,369 |
| Nov 17, 2025 | 1.04 | 1.05 | 0.75 | 0.85 | 0.85 | -16.66% | 130,948 |
| Nov 14, 2025 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -8.11% | 34,609 |
| Nov 13, 2025 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | - | 24,342 |
| Nov 12, 2025 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 14,923 |
| Nov 11, 2025 | 1.10 | 1.14 | 1.08 | 1.14 | 1.14 | 3.64% | 16,292 |
| Nov 10, 2025 | 1.09 | 1.14 | 1.06 | 1.10 | 1.10 | 1.85% | 29,739 |
| Nov 7, 2025 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -7.69% | 39,433 |
| Nov 6, 2025 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 3.54% | 33,458 |
| Nov 5, 2025 | 1.10 | 1.16 | 1.09 | 1.13 | 1.13 | 1.80% | 17,179 |
| Nov 4, 2025 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | - | 39,913 |
| Nov 3, 2025 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 42,962 |
| Oct 31, 2025 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | 2.83% | 10,973 |
| Oct 30, 2025 | 1.10 | 1.13 | 1.04 | 1.06 | 1.06 | -0.93% | 59,491 |
| Oct 29, 2025 | 1.14 | 1.14 | 1.05 | 1.07 | 1.07 | -6.96% | 27,314 |
| Oct 28, 2025 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -3.36% | 43,711 |
| Oct 27, 2025 | 1.05 | 1.26 | 1.05 | 1.19 | 1.19 | 13.33% | 468,175 |
| Oct 24, 2025 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | 1.94% | 36,470 |
| Oct 23, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 6,039 |
| Oct 22, 2025 | 1.04 | 1.08 | 1.00 | 1.03 | 1.03 | -4.63% | 52,618 |
| Oct 21, 2025 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 1.41% | 25,316 |
| Oct 20, 2025 | 1.03 | 1.08 | 1.01 | 1.07 | 1.07 | 5.45% | 41,286 |
| Oct 17, 2025 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -6.48% | 103,934 |
| Oct 16, 2025 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | 0.93% | 58,619 |
| Oct 15, 2025 | 1.13 | 1.15 | 1.07 | 1.07 | 1.07 | -6.96% | 20,439 |
| Oct 14, 2025 | 1.09 | 1.17 | 1.09 | 1.15 | 1.15 | - | 27,615 |