Onfolio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.38	0.38	0.35	0.36	0.36	-0.47%	85,282
Nov 6, 2026	0.37	0.38	0.35	0.36	0.36	0.56%	55,208
Nov 5, 2026	0.46	0.48	0.32	0.36	0.36	-22.25%	110,641
Nov 4, 2026	0.48	0.49	0.44	0.46	0.46	0.54%	49,115
Nov 3, 2026	0.45	0.48	0.44	0.46	0.46	-3.14%	23,405
Nov 2, 2026	0.46	0.48	0.46	0.47	0.47	1.91%	32,026
Oct 30, 2026	0.49	0.49	0.43	0.47	0.47	-5.65%	81,643
Oct 29, 2026	0.49	0.49	0.47	0.49	0.49	4.24%	24,910
Oct 28, 2026	0.46	0.48	0.45	0.47	0.47	-4.28%	20,026
Oct 27, 2026	0.49	0.50	0.47	0.50	0.50	2.87%	28,459
Oct 26, 2026	0.51	0.51	0.42	0.48	0.48	-4.47%	131,216
Oct 23, 2026	0.54	0.55	0.50	0.50	0.50	-3.13%	36,592
Oct 22, 2026	0.53	0.57	0.52	0.52	0.52	-5.63%	42,268
Oct 21, 2026	0.52	0.56	0.52	0.55	0.55	3.30%	48,055
Oct 20, 2026	0.53	0.58	0.52	0.53	0.53	-3.11%	38,345
Oct 19, 2026	0.55	0.60	0.53	0.55	0.55	-6.03%	19,820
Oct 16, 2026	0.60	0.64	0.55	0.59	0.59	-7.75%	60,094
Oct 15, 2026	0.56	0.65	0.55	0.64	0.64	15.18%	74,936
Oct 14, 2026	0.61	0.64	0.50	0.55	0.55	-9.61%	56,091
Oct 13, 2026	0.63	0.64	0.60	0.61	0.61	-4.40%	50,455
Oct 12, 2026	0.68	0.68	0.64	0.64	0.64	-10.66%	101,099
Oct 9, 2026	0.74	0.76	0.70	0.71	0.71	-3.50%	50,532
Oct 8, 2026	0.80	0.80	0.72	0.74	0.74	-9.42%	104,096
Oct 7, 2026	0.86	0.88	0.81	0.82	0.82	-5.29%	248,218
Oct 6, 2026	0.87	0.90	0.84	0.86	0.86	-0.85%	53,703
Oct 5, 2026	0.82	0.89	0.81	0.87	0.87	1.17%	100,055
Oct 2, 2026	0.93	0.93	0.82	0.86	0.86	-5.41%	148,981
Oct 1, 2026	0.97	0.98	0.85	0.91	0.91	-7.13%	321,375
Sep 30, 2026	0.93	1.00	0.93	0.98	0.98	-4.96%	393,005
Sep 29, 2026	1.00	1.05	0.93	1.03	1.03	-2.83%	2,098,320
Sep 28, 2026	0.90	1.10	0.84	1.06	1.06	16.48%	5,900,987
Sep 25, 2026	0.85	0.94	0.84	0.91	0.91	9.00%	823,116
Sep 24, 2026	0.84	0.84	0.82	0.83	0.83	2.44%	58,469
Sep 23, 2026	0.83	0.87	0.81	0.82	0.82	-0.13%	120,506
Sep 22, 2026	0.83	0.86	0.81	0.82	0.82	-1.08%	95,738
Sep 21, 2026	0.84	0.84	0.82	0.83	0.83	0.46%	42,020
Sep 18, 2026	0.86	0.86	0.82	0.82	0.82	-4.72%	69,276
Sep 17, 2026	0.81	0.88	0.81	0.86	0.86	6.60%	138,885
Sep 16, 2026	0.82	0.84	0.77	0.81	0.81	0.97%	258,413
Sep 15, 2026	0.85	0.86	0.80	0.80	0.80	-8.61%	224,640
Sep 14, 2026	0.86	0.92	0.85	0.88	0.88	3.68%	96,877
Sep 11, 2026	0.88	0.90	0.81	0.85	0.85	-5.92%	110,821
Sep 10, 2026	0.93	0.95	0.89	0.90	0.90	-5.68%	187,945
Sep 9, 2026	1.09	1.09	0.93	0.95	0.95	-11.82%	307,977
Sep 8, 2026	1.11	1.11	1.05	1.08	1.08	-2.70%	113,050
Sep 4, 2026	1.19	1.19	1.11	1.11	1.11	-5.93%	179,890
Sep 3, 2026	1.24	1.25	1.18	1.18	1.18	-6.35%	101,653
Sep 2, 2026	1.25	1.29	1.20	1.26	1.26	-	234,469
Sep 1, 2026	1.30	1.31	1.26	1.26	1.26	-4.55%	136,237
Aug 31, 2026	1.34	1.40	1.31	1.32	1.32	-2.22%	174,366