Onfolio Holdings, Inc. (ONFO)
NASDAQ: ONFO · Real-Time Price · USD
0.8676
+0.0183 (2.15%)
At close: Dec 3, 2025, 4:00 PM EST
0.8437
-0.0239 (-2.76%)
After-hours: Dec 3, 2025, 7:30 PM EST
Onfolio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 1.11 | 1.19 | 1.10 | 1.15 | 1.15 | 5.50% | 162,818 |
| Oct 10, 2025 | 1.18 | 1.21 | 1.09 | 1.09 | 1.09 | -7.63% | 62,219 |
| Oct 9, 2025 | 1.30 | 1.30 | 1.17 | 1.18 | 1.18 | -9.23% | 271,208 |
| Oct 8, 2025 | 1.14 | 1.30 | 1.11 | 1.30 | 1.30 | 21.50% | 450,683 |
| Oct 7, 2025 | 1.11 | 1.13 | 1.06 | 1.07 | 1.07 | -3.60% | 46,371 |
| Oct 6, 2025 | 1.12 | 1.15 | 1.08 | 1.11 | 1.11 | -2.63% | 121,714 |
| Oct 3, 2025 | 1.12 | 1.17 | 1.11 | 1.14 | 1.14 | 2.70% | 36,783 |
| Oct 2, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 22,348 |
| Oct 1, 2025 | 1.14 | 1.18 | 1.10 | 1.13 | 1.13 | -0.88% | 58,395 |
| Sep 30, 2025 | 1.15 | 1.16 | 1.10 | 1.14 | 1.14 | -1.72% | 64,774 |
| Sep 29, 2025 | 1.15 | 1.20 | 1.13 | 1.16 | 1.16 | 0.87% | 85,179 |
| Sep 26, 2025 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | -0.86% | 126,840 |
| Sep 25, 2025 | 1.18 | 1.22 | 1.12 | 1.16 | 1.16 | -1.69% | 68,193 |
| Sep 24, 2025 | 1.19 | 1.23 | 1.14 | 1.18 | 1.18 | 2.61% | 126,424 |