Onfolio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.56	0.65	0.55	0.64	0.64	15.18%	74,885
Oct 14, 2026	0.61	0.64	0.50	0.55	0.55	-9.61%	52,387
Oct 13, 2026	0.63	0.64	0.60	0.61	0.61	-4.40%	49,604
Oct 12, 2026	0.68	0.68	0.64	0.64	0.64	-10.66%	100,599
Oct 9, 2026	0.74	0.76	0.70	0.71	0.71	-3.50%	50,298
Oct 8, 2026	0.80	0.80	0.72	0.74	0.74	-9.42%	103,420
Oct 7, 2026	0.86	0.88	0.81	0.82	0.82	-5.29%	195,799
Oct 6, 2026	0.87	0.90	0.84	0.86	0.86	-0.85%	44,170
Oct 5, 2026	0.82	0.89	0.81	0.87	0.87	1.17%	66,826
Oct 2, 2026	0.93	0.93	0.82	0.86	0.86	-5.41%	140,633
Oct 1, 2026	0.97	0.98	0.85	0.91	0.91	-7.13%	310,588
Sep 30, 2026	0.93	1.00	0.93	0.98	0.98	-4.96%	390,336
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
Aug 28, 2026	1.40	1.44	1.33	1.35	1.35	-4.93%	179,447
Aug 27, 2026	1.49	1.50	1.37	1.42	1.42	-4.05%	462,456
Aug 26, 2026	1.40	1.52	1.40	1.48	1.48	4.23%	539,986
Aug 25, 2026	1.33	1.48	1.26	1.42	1.42	6.77%	589,214
Aug 24, 2026	1.40	1.41	1.29	1.33	1.33	-7.64%	345,415
Aug 21, 2026	1.57	1.57	1.41	1.44	1.44	-8.28%	361,030
Aug 20, 2026	1.50	1.72	1.49	1.57	1.57	-33.76%	957,939
Aug 19, 2026	2.26	2.37	2.18	2.37	2.37	9.72%	1,688,251
Aug 18, 2026	2.14	2.27	2.08	2.16	2.16	-8.09%	806,747
Aug 17, 2026	2.22	2.38	2.15	2.35	2.35	-9.27%	2,019,748
Aug 14, 2026	2.70	6.08	2.55	2.59	2.59	12.12%	84,764,727
Aug 13, 2026	2.10	2.34	2.10	2.31	2.31	-1.70%	6,913,916
Aug 12, 2026	2.35	2.39	2.06	2.35	2.35	-4.47%	924,775
Aug 11, 2026	2.35	2.61	2.20	2.46	2.46	2.50%	2,230,540
Aug 10, 2026	2.27	2.49	2.10	2.40	2.40	11.63%	2,280,374
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