Skip to main content
Onfolio Holdings, Inc. (ONFO)
NASDAQ: ONFO · Real-Time Price · USD
1.170
-0.040 (-3.31%)
Nov 4, 2024, 4:00 PM EST - Market closed

Onfolio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.191.241.111.171.17-6.40%3,719
Nov 1, 20241.161.251.161.251.251.38%2,771
Oct 31, 20241.271.281.091.231.23-7.99%53,099
Oct 30, 20241.401.401.291.341.34-5.90%16,307
Oct 29, 20241.411.491.401.421.42-1.79%15,905
Oct 28, 20241.151.451.151.451.4528.32%75,300
Oct 25, 20241.081.151.031.131.139.60%38,515
Oct 24, 20241.081.080.951.031.03-0.87%40,671
Oct 23, 20241.081.080.981.041.04-3.70%3,687
Oct 22, 20241.081.081.031.081.083.85%38,403
Oct 21, 20241.061.071.031.041.04-0.95%5,219
Oct 18, 20241.001.061.001.051.051.94%3,345
Oct 17, 20241.061.081.031.031.03-2.83%4,654
Oct 16, 20241.111.111.051.061.06-6.19%4,973
Oct 15, 20241.081.191.021.131.135.61%25,748
Oct 14, 20241.101.101.071.071.07-2.73%9,360
Oct 11, 20241.041.101.041.101.104.76%4,135
Oct 10, 20241.091.101.051.051.05-1.59%2,313
Oct 9, 20241.051.081.051.071.07-1.20%2,206
Oct 8, 20241.021.081.011.081.08-1.82%18,661
Oct 7, 20241.051.101.051.101.106.80%2,586
Oct 4, 20241.091.140.981.031.03-5.50%18,693
Oct 3, 20241.071.111.001.091.090.93%28,141
Oct 2, 20241.061.081.051.081.08-0.92%2,683
Oct 1, 20241.061.101.061.091.090.93%5,642
Sep 30, 20241.071.081.021.081.08-0.92%2,294
Sep 27, 20241.091.131.041.091.092.83%11,380
Sep 26, 20241.061.081.001.061.060.95%7,911
Sep 25, 20240.961.050.951.051.0516.67%15,871
Sep 24, 20240.971.060.890.900.90-11.76%84,206
Sep 23, 20241.051.061.021.021.02-3.77%5,394
Sep 20, 20240.971.060.941.061.066.00%2,464
Sep 19, 20240.971.010.971.001.00-0.99%9,766
Sep 18, 20241.061.061.011.011.01-1.94%5,440
Sep 17, 20240.931.140.931.031.039.57%82,160
Sep 16, 20240.821.060.820.940.94-2.08%13,543
Sep 13, 20240.930.970.880.960.968.47%6,074
Sep 12, 20240.870.970.800.890.891.02%41,300
Sep 11, 20240.840.880.750.880.884.29%55,004
Sep 10, 20240.770.890.770.840.84-11.57%701,932
Sep 9, 20240.911.150.910.950.956.15%43,276
Sep 6, 20240.970.970.850.900.906.02%8,627
Sep 5, 20240.950.950.840.840.84-12.52%6,320
Sep 4, 20241.051.050.900.970.97-8.10%10,477
Sep 3, 20241.031.081.021.051.052.94%14,986
Aug 30, 20241.001.020.981.021.024.69%24,284
Aug 29, 20240.961.030.940.970.972.55%11,566
Aug 28, 20240.941.030.940.950.951.06%5,848
Aug 27, 20240.950.980.940.940.94-0.74%2,956
Aug 26, 20240.940.950.940.950.95-0.84%1,682
Aug 23, 20240.921.080.920.960.96-3.85%16,602
Aug 22, 20241.001.000.900.990.993.47%12,982
Aug 21, 20240.971.000.940.960.96-3.27%3,329
Aug 20, 20240.950.990.930.990.994.45%28,401
Aug 19, 20240.900.980.870.950.956.46%10,790
Aug 16, 20240.900.900.850.890.895.00%13,829
Aug 15, 20240.900.900.770.850.8511.13%46,707
Aug 14, 20240.800.800.760.760.76-8.83%5,634
Aug 13, 20240.790.840.790.840.844.87%900
Aug 12, 20240.760.840.760.800.805.25%4,009
Aug 9, 20240.760.760.760.760.76-0.83%1,484
Aug 8, 20240.740.860.740.770.77-1.48%4,536
Aug 7, 20240.810.850.730.780.781.04%4,854
Aug 6, 20240.730.790.730.770.775.48%22,922
Aug 5, 20240.860.860.730.730.73-17.93%24,866
Aug 2, 20240.870.890.820.890.892.22%8,170
Aug 1, 20240.800.890.720.870.876.45%21,196
Jul 31, 20240.900.900.810.820.82-6.03%8,569
Jul 30, 20240.870.960.870.870.87-1.19%7,942
Jul 29, 20240.860.880.860.880.882.38%3,217
Jul 26, 20240.860.880.850.860.86-11,307
Jul 25, 20240.920.940.850.860.86-9.62%5,090
Jul 24, 20240.950.990.880.950.95-4.85%17,943
Jul 23, 20240.981.100.911.001.002.04%46,122
Jul 22, 20241.001.010.980.980.98-2.97%6,164
Jul 19, 20241.001.051.001.011.01-5.52%4,840
Jul 18, 20241.071.081.021.071.07-1.93%7,490
Jul 17, 20241.111.121.091.091.09-14,487
Jul 16, 20241.071.101.021.091.099.48%17,957
Jul 15, 20241.171.171.001.001.00-10.31%59,553
Jul 12, 20241.101.141.041.111.113.26%20,494
Jul 11, 20240.921.080.921.081.0813.28%68,703
Jul 10, 20241.021.050.900.950.95-9.62%129,054
Jul 9, 20241.101.161.011.051.05-4.55%105,328
Jul 8, 20241.201.201.051.101.10-5.98%73,548
Jul 5, 20241.111.221.101.171.17-1.68%36,813
Jul 3, 20241.311.331.151.191.19-3.64%40,812
Jul 2, 20241.131.241.111.241.246.01%63,333
Jul 1, 20241.191.200.951.171.170.43%60,641
Jun 28, 20241.181.271.031.161.160.43%211,523
Jun 27, 20241.181.191.111.161.16-1.28%48,628
Jun 26, 20241.221.221.111.171.17-0.85%43,428
Jun 25, 20241.281.321.171.181.18-9.23%48,394
Jun 24, 20241.461.461.261.301.30-7.14%85,572
Jun 21, 20241.321.401.261.401.406.87%67,694
Jun 20, 20241.201.441.201.311.316.07%139,326
Jun 18, 20241.411.461.221.241.24-11.79%129,058
Jun 17, 20241.531.801.331.401.40-7.89%268,622
Jun 14, 20241.331.601.261.521.5219.69%400,927
Jun 13, 20241.181.371.121.271.2710.43%339,853