Onfolio Holdings, Inc. (ONFO)
NASDAQ: ONFO · Real-Time Price · USD
1.110
-0.030 (-2.63%)
At close: Nov 12, 2025, 4:00 PM EST
1.080
-0.030 (-2.70%)
After-hours: Nov 12, 2025, 5:42 PM EST
Onfolio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | -0.86% | 225,681 |
| Sep 22, 2025 | 1.09 | 1.24 | 1.09 | 1.16 | 1.16 | 4.50% | 267,822 |
| Sep 19, 2025 | 1.10 | 1.17 | 1.08 | 1.11 | 1.11 | - | 258,646 |
| Sep 18, 2025 | 1.14 | 1.18 | 1.10 | 1.11 | 1.11 | - | 80,275 |
| Sep 17, 2025 | 1.11 | 1.17 | 1.05 | 1.11 | 1.11 | -7.50% | 234,935 |
| Sep 16, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -13.04% | 555,266 |
| Sep 15, 2025 | 1.10 | 1.95 | 1.02 | 1.38 | 1.38 | 22.12% | 31,056,523 |
| Sep 12, 2025 | 1.00 | 1.20 | 0.98 | 1.13 | 1.13 | 7.62% | 195,389 |
| Sep 11, 2025 | 1.00 | 1.14 | 0.98 | 1.05 | 1.05 | 7.03% | 1,036,720 |
| Sep 10, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -1.90% | 24,509 |
| Sep 9, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.50% | 3,370 |
| Sep 8, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -2.45% | 8,226 |
| Sep 5, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 2.00% | 1,353 |
| Sep 4, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | -0.40% | 7,299 |