Onfolio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	1.39	1.39	1.31	1.32	1.32	-2.94%	549,533
Apr 23, 2026	1.31	1.39	1.30	1.36	1.36	4.62%	947,932
Apr 22, 2026	1.35	1.43	1.25	1.30	1.30	-2.99%	776,287
Apr 21, 2026	1.30	1.47	1.25	1.34	1.34	5.51%	2,520,718
Apr 20, 2026	1.26	1.35	1.20	1.27	1.27	1.60%	2,430,289
Apr 17, 2026	1.27	1.40	1.18	1.25	1.25	-16.67%	8,065,300
Apr 16, 2026	1.11	2.48	1.05	1.50	1.50	124.89%	274,302,514
Apr 15, 2026	0.58	0.67	0.58	0.67	0.67	8.58%	202,520
Apr 14, 2026	0.62	0.62	0.60	0.61	0.61	-2.17%	6,941
Apr 13, 2026	0.60	0.66	0.54	0.63	0.63	4.09%	294,510
Apr 10, 2026	0.65	0.65	0.60	0.60	0.60	-8.08%	81,561
Apr 9, 2026	0.63	0.67	0.61	0.66	0.66	2.12%	120,369
Apr 8, 2026	0.67	0.68	0.62	0.64	0.64	-5.82%	158,960
Apr 7, 2026	0.72	0.72	0.68	0.68	0.68	-5.82%	168,097
Apr 6, 2026	0.73	0.76	0.69	0.72	0.72	1.53%	163,591
Apr 2, 2026	0.71	0.77	0.66	0.71	0.71	-5.97%	93,141
Apr 1, 2026	0.69	0.77	0.68	0.76	0.76	8.96%	182,343
Mar 31, 2026	0.65	0.73	0.65	0.70	0.70	-1.12%	42,505
Mar 30, 2026	0.68	0.73	0.63	0.70	0.70	2.70%	222,134
Mar 27, 2026	0.67	0.69	0.63	0.69	0.69	-1.71%	93,379
Mar 26, 2026	0.69	0.70	0.64	0.70	0.70	-0.64%	193,177
Mar 25, 2026	0.66	0.71	0.62	0.70	0.70	8.10%	96,045
Mar 24, 2026	0.71	0.71	0.65	0.65	0.65	-8.76%	31,264
Mar 23, 2026	0.71	0.73	0.65	0.71	0.71	-1.44%	75,753
Mar 20, 2026	0.67	0.73	0.64	0.72	0.72	7.84%	104,350
Mar 19, 2026	0.66	0.68	0.62	0.67	0.67	-7.03%	53,672
Mar 18, 2026	0.62	0.72	0.60	0.72	0.72	4.56%	244,575
Mar 17, 2026	0.63	0.74	0.55	0.69	0.69	11.83%	3,573,484
Mar 16, 2026	0.56	0.70	0.54	0.62	0.62	14.15%	349,229
Mar 13, 2026	0.54	0.55	0.53	0.54	0.54	-1.85%	9,069
Mar 12, 2026	0.55	0.56	0.53	0.55	0.55	1.89%	22,534
Mar 11, 2026	0.52	0.57	0.52	0.54	0.54	1.89%	17,983
Mar 10, 2026	0.51	0.56	0.51	0.53	0.53	1.94%	57,743
Mar 9, 2026	0.51	0.53	0.51	0.52	0.52	-0.02%	18,910
Mar 6, 2026	0.52	0.52	0.51	0.52	0.52	1.34%	28,003
Mar 5, 2026	0.51	0.52	0.50	0.51	0.51	-3.63%	8,338
Mar 4, 2026	0.51	0.54	0.50	0.53	0.53	6.16%	90,101
Mar 3, 2026	0.53	0.53	0.49	0.50	0.50	-6.26%	64,213
Mar 2, 2026	0.49	0.54	0.49	0.54	0.54	9.18%	25,155
Feb 27, 2026	0.52	0.52	0.49	0.49	0.49	-	11,534
Feb 26, 2026	0.53	0.54	0.48	0.49	0.49	-9.11%	44,869
Feb 25, 2026	0.51	0.54	0.51	0.54	0.54	3.81%	24,038
Feb 24, 2026	0.55	0.55	0.47	0.52	0.52	-6.01%	36,121
Feb 23, 2026	0.56	0.56	0.54	0.55	0.55	-2.73%	56,362
Feb 20, 2026	0.58	0.59	0.52	0.57	0.57	4.41%	43,019
Feb 19, 2026	0.49	0.54	0.49	0.54	0.54	9.02%	8,026
Feb 18, 2026	0.47	0.50	0.47	0.50	0.50	6.17%	29,094
Feb 17, 2026	0.46	0.49	0.46	0.47	0.47	-3.11%	70,805
Feb 13, 2026	0.47	0.49	0.47	0.49	0.49	3.79%	42,841
Feb 12, 2026	0.51	0.51	0.46	0.47	0.47	-3.07%	95,744