Onfolio Holdings, Inc. (ONFO)
NASDAQ: ONFO · Real-Time Price · USD
0.8212
-0.0407 (-4.72%)
At close: Sep 18, 2026, 4:00 PM EDT
0.8202
-0.0010 (-0.12%)
Pre-market: Sep 21, 2026, 5:25 AM EDT
Onfolio Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -4.72% | 61,317 |
| Sep 17, 2026 | 0.81 | 0.88 | 0.81 | 0.86 | 0.86 | 6.60% | 137,022 |
| Sep 16, 2026 | 0.82 | 0.84 | 0.77 | 0.81 | 0.81 | 0.97% | 249,387 |
| Sep 15, 2026 | 0.85 | 0.86 | 0.80 | 0.80 | 0.80 | -8.61% | 223,497 |
| Sep 14, 2026 | 0.86 | 0.92 | 0.85 | 0.88 | 0.88 | 3.68% | 96,361 |
| Sep 11, 2026 | 0.88 | 0.90 | 0.81 | 0.85 | 0.85 | -5.92% | 109,161 |
| Sep 10, 2026 | 0.93 | 0.95 | 0.89 | 0.90 | 0.90 | -5.68% | 182,522 |
| Sep 9, 2026 | 1.09 | 1.09 | 0.93 | 0.95 | 0.95 | -11.82% | 305,073 |
| Sep 8, 2026 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | -2.70% | 112,453 |
| Sep 4, 2026 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -5.93% | 170,831 |
| Sep 3, 2026 | 1.24 | 1.25 | 1.18 | 1.18 | 1.18 | -6.35% | 99,129 |
| Sep 2, 2026 | 1.25 | 1.29 | 1.20 | 1.26 | 1.26 | - | 220,028 |
| Sep 1, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -4.55% | 124,251 |
| Aug 31, 2026 | 1.34 | 1.40 | 1.31 | 1.32 | 1.32 | -2.22% | 163,267 |
| Aug 28, 2026 | 1.40 | 1.44 | 1.33 | 1.35 | 1.35 | -4.93% | 172,843 |
| Aug 27, 2026 | 1.49 | 1.50 | 1.37 | 1.42 | 1.42 | -4.05% | 449,014 |
| Aug 26, 2026 | 1.40 | 1.52 | 1.40 | 1.48 | 1.48 | 4.23% | 519,485 |
| Aug 25, 2026 | 1.33 | 1.48 | 1.26 | 1.42 | 1.42 | 6.77% | 535,338 |
| Aug 24, 2026 | 1.40 | 1.41 | 1.29 | 1.33 | 1.33 | -7.64% | 329,468 |
| Aug 21, 2026 | 1.57 | 1.57 | 1.41 | 1.44 | 1.44 | -8.28% | 342,991 |
| Aug 20, 2026 | 1.50 | 1.72 | 1.49 | 1.57 | 1.57 | -33.76% | 931,723 |
| Aug 19, 2026 | 2.26 | 2.37 | 2.18 | 2.37 | 2.37 | 9.72% | 1,130,871 |
| Aug 18, 2026 | 2.14 | 2.27 | 2.08 | 2.16 | 2.16 | -8.09% | 756,464 |
| Aug 17, 2026 | 2.22 | 2.38 | 2.15 | 2.35 | 2.35 | -9.27% | 1,964,974 |
| Aug 14, 2026 | 2.70 | 6.08 | 2.55 | 2.59 | 2.59 | 12.12% | 83,962,587 |
| Aug 13, 2026 | 2.10 | 2.34 | 2.10 | 2.31 | 2.31 | -1.70% | 642,154 |
| Aug 12, 2026 | 2.35 | 2.39 | 2.06 | 2.35 | 2.35 | -4.47% | 886,126 |
| Aug 11, 2026 | 2.35 | 2.61 | 2.20 | 2.46 | 2.46 | 2.50% | 2,017,708 |
| Aug 10, 2026 | 2.27 | 2.49 | 2.10 | 2.40 | 2.40 | 11.63% | 919,236 |
| Aug 7, 2026 | 2.30 | 2.55 | 2.06 | 2.15 | 2.15 | -28.33% | 927,901 |
| Aug 6, 2026 | 3.05 | 3.05 | 2.35 | 3.00 | 3.00 | -17.36% | 4,593,471 |
| Aug 5, 2026 | 4.37 | 4.37 | 3.51 | 3.63 | 3.63 | -10.37% | 4,590,976 |
| Aug 4, 2026 | 4.30 | 4.30 | 3.76 | 4.05 | 4.05 | -7.74% | 298,076 |
| Aug 3, 2026 | 4.03 | 4.46 | 3.27 | 4.39 | 4.39 | 11.14% | 1,342,019 |
| Jul 31, 2026 | 4.70 | 6.08 | 3.30 | 3.95 | 3.95 | -6.18% | 5,967,764 |
| Jul 30, 2026 | 4.00 | 4.55 | 4.00 | 4.21 | 4.21 | -6.44% | 76,849 |
| Jul 29, 2026 | 5.00 | 5.10 | 3.10 | 4.50 | 4.50 | -21.60% | 262,370 |
| Jul 28, 2026 | 7.00 | 9.97 | 5.35 | 5.74 | 5.74 | 14.23% | 4,647,635 |
| Jul 27, 2026 | 5.00 | 5.35 | 4.75 | 5.03 | 5.03 | 7.14% | 30,891 |
| Jul 24, 2026 | 4.91 | 4.91 | 4.55 | 4.69 | 4.69 | -3.30% | 23,980 |
| Jul 23, 2026 | 5.01 | 5.28 | 4.75 | 4.85 | 4.85 | -11.74% | 49,678 |
| Jul 22, 2026 | 5.43 | 5.97 | 5.11 | 5.50 | 5.50 | -13.19% | 73,825 |
| Jul 21, 2026 | 6.45 | 6.49 | 6.08 | 6.33 | 6.33 | -3.87% | 38,395 |
| Jul 20, 2026 | 6.22 | 6.59 | 6.00 | 6.59 | 6.59 | -2.15% | 71,407 |
| Jul 17, 2026 | 6.39 | 7.00 | 6.13 | 6.73 | 6.73 | -7.04% | 1,069,760 |
| Jul 16, 2026 | 7.74 | 7.74 | 7.06 | 7.24 | 7.24 | -2.03% | 17,299 |
| Jul 15, 2026 | 7.65 | 8.13 | 7.18 | 7.39 | 7.39 | -4.83% | 33,461 |
| Jul 14, 2026 | 7.75 | 8.18 | 7.00 | 7.77 | 7.77 | -5.07% | 34,240 |
| Jul 13, 2026 | 9.50 | 9.50 | 7.75 | 8.18 | 8.18 | -17.99% | 78,976 |
| Jul 10, 2026 | 11.38 | 11.64 | 9.00 | 9.98 | 9.98 | -16.84% | 88,455 |