Onfolio Holdings, Inc. (ONFO)
NASDAQ: ONFO · Real-Time Price · USD
1.036
-0.031 (-2.94%)
At close: Mar 28, 2025, 4:00 PM
1.077
+0.041 (3.95%)
After-hours: Mar 28, 2025, 6:30 PM EDT
Onfolio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 1.21 | 1.30 | 1.20 | 1.29 | 1.29 | 3.20% | 7,608 |
| Feb 4, 2025 | 1.24 | 1.28 | 1.20 | 1.25 | 1.25 | 1.63% | 6,104 |
| Feb 3, 2025 | 1.27 | 1.29 | 1.20 | 1.23 | 1.23 | -4.65% | 14,489 |
| Jan 31, 2025 | 1.30 | 1.38 | 1.27 | 1.29 | 1.29 | 1.34% | 22,762 |
| Jan 30, 2025 | 1.30 | 1.33 | 1.27 | 1.27 | 1.27 | 1.43% | 3,451 |
| Jan 29, 2025 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | 4.41% | 5,333 |
| Jan 28, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.56% | 5,187 |
| Jan 27, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -4.61% | 7,191 |
| Jan 24, 2025 | 1.34 | 1.35 | 1.18 | 1.28 | 1.28 | -1.54% | 6,913 |
| Jan 23, 2025 | 1.27 | 1.36 | 1.22 | 1.30 | 1.30 | 4.00% | 8,638 |
| Jan 22, 2025 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -3.85% | 17,876 |
| Jan 21, 2025 | 1.23 | 1.33 | 1.22 | 1.30 | 1.30 | 3.17% | 2,008 |
| Jan 17, 2025 | 1.26 | 1.33 | 1.26 | 1.26 | 1.26 | -0.79% | 10,133 |
| Jan 16, 2025 | 1.24 | 1.30 | 1.23 | 1.27 | 1.27 | 2.42% | 7,244 |