Onfolio Holdings, Inc. (ONFO)
NASDAQ: ONFO · Real-Time Price · USD
1.350
-0.070 (-4.93%)
At close: Aug 28, 2026, 4:00 PM EDT
1.330
-0.020 (-1.48%)
After-hours: Aug 28, 2026, 7:58 PM EDT
Onfolio Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 12.25 | 12.59 | 10.64 | 12.00 | 12.00 | -14.47% | 200,237 |
| Jul 8, 2026 | 26.85 | 29.35 | 11.11 | 14.03 | 14.03 | -28.81% | 2,861,802 |
| Jul 7, 2026 | 18.75 | 19.75 | 18.05 | 19.70 | 19.70 | -0.25% | 1,678 |
| Jul 6, 2026 | 20.21 | 20.21 | 18.50 | 19.75 | 19.75 | 3.11% | 3,248 |
| Jul 2, 2026 | 17.60 | 19.48 | 16.63 | 19.16 | 19.16 | 8.34% | 9,102 |
| Jul 1, 2026 | 13.71 | 18.00 | 13.71 | 17.68 | 17.68 | 21.97% | 13,824 |
| Jun 30, 2026 | 14.12 | 14.74 | 13.75 | 14.50 | 14.50 | -1.39% | 1,167 |
| Jun 29, 2026 | 13.10 | 14.75 | 13.06 | 14.70 | 14.70 | 10.15% | 1,224 |
| Jun 26, 2026 | 13.15 | 14.36 | 13.00 | 13.35 | 13.35 | -0.22% | 2,270 |
| Jun 25, 2026 | 13.55 | 15.00 | 13.00 | 13.38 | 13.38 | -1.29% | 3,219 |
| Jun 24, 2026 | 12.98 | 14.45 | 12.53 | 13.55 | 13.55 | 3.44% | 4,092 |
| Jun 23, 2026 | 12.50 | 14.15 | 12.25 | 13.10 | 13.10 | -3.32% | 4,211 |
| Jun 22, 2026 | 13.90 | 16.94 | 12.58 | 13.55 | 13.55 | 7.97% | 43,178 |
| Jun 18, 2026 | 15.05 | 16.11 | 12.55 | 12.55 | 12.55 | -17.35% | 5,620 |