Onfolio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.09	0.09	0.08	0.08	0.08	-7.74%	14,568,725
Aug 3, 2026	0.08	0.09	0.07	0.09	0.09	11.14%	67,100,956
Jul 31, 2026	0.09	0.12	0.07	0.08	0.08	-6.18%	298,388,218
Jul 30, 2026	0.08	0.09	0.08	0.08	0.08	-6.44%	3,842,494
Jul 29, 2026	0.10	0.10	0.06	0.09	0.09	-21.60%	13,118,522
Jul 28, 2026	0.14	0.20	0.11	0.11	0.11	14.23%	232,381,787
Jul 27, 2026	0.10	0.11	0.10	0.10	0.10	7.14%	1,544,581
Jul 24, 2026	0.10	0.10	0.09	0.09	0.09	-3.30%	1,199,048
Jul 23, 2026	0.10	0.11	0.09	0.10	0.10	-11.74%	2,483,937
Jul 22, 2026	0.11	0.12	0.10	0.11	0.11	-13.19%	3,691,298
Jul 21, 2026	0.13	0.13	0.12	0.13	0.13	-3.87%	1,919,761
Jul 20, 2026	0.12	0.13	0.12	0.13	0.13	-2.15%	3,570,374
Jul 17, 2026	0.13	0.14	0.12	0.13	0.13	-7.04%	53,488,045
Jul 16, 2026	0.15	0.15	0.14	0.14	0.14	-2.03%	864,982
Jul 15, 2026	0.15	0.16	0.14	0.15	0.15	-4.83%	1,673,062
Jul 14, 2026	0.16	0.16	0.14	0.16	0.16	-5.07%	1,712,045
Jul 13, 2026	0.19	0.19	0.16	0.16	0.16	-17.99%	3,948,817
Jul 10, 2026	0.23	0.23	0.18	0.20	0.20	-16.84%	4,422,795
Jul 9, 2026	0.25	0.25	0.21	0.24	0.24	-14.47%	10,011,894
Jul 8, 2026	0.54	0.59	0.22	0.28	0.28	-28.81%	143,090,133
Jul 7, 2026	0.38	0.39	0.36	0.39	0.39	-0.25%	83,903
Jul 6, 2026	0.40	0.40	0.37	0.40	0.40	3.11%	162,413
Jul 2, 2026	0.35	0.39	0.33	0.38	0.38	8.34%	455,102
Jul 1, 2026	0.27	0.36	0.27	0.35	0.35	21.97%	691,212
Jun 30, 2026	0.28	0.29	0.28	0.29	0.29	-1.39%	58,385
Jun 29, 2026	0.26	0.30	0.26	0.29	0.29	10.15%	61,230
Jun 26, 2026	0.26	0.29	0.26	0.27	0.27	-0.22%	113,522
Jun 25, 2026	0.27	0.30	0.26	0.27	0.27	-1.29%	160,971
Jun 24, 2026	0.26	0.29	0.25	0.27	0.27	3.44%	204,613
Jun 23, 2026	0.25	0.28	0.25	0.26	0.26	-3.32%	210,578
Jun 22, 2026	0.28	0.34	0.25	0.27	0.27	7.97%	2,158,924
Jun 18, 2026	0.30	0.32	0.25	0.25	0.25	-17.35%	281,045
Jun 17, 2026	0.33	0.42	0.30	0.30	0.30	-3.59%	1,923,752
Jun 16, 2026	0.34	0.36	0.32	0.32	0.32	-6.25%	132,045
Jun 15, 2026	0.36	0.38	0.33	0.34	0.34	-5.03%	154,427
Jun 12, 2026	0.38	0.39	0.32	0.35	0.35	-5.93%	135,836
Jun 11, 2026	0.38	0.40	0.38	0.38	0.38	-3.56%	249,790
Jun 10, 2026	0.40	0.40	0.38	0.39	0.39	-5.22%	103,020
Jun 9, 2026	0.44	0.49	0.38	0.41	0.41	-4.52%	615,596
Jun 8, 2026	0.45	0.45	0.41	0.43	0.43	-2.49%	236,411
Jun 5, 2026	0.49	0.49	0.43	0.44	0.44	-9.70%	249,129
Jun 4, 2026	0.64	0.65	0.45	0.49	0.49	-15.99%	1,107,914
Jun 3, 2026	0.64	0.66	0.56	0.58	0.58	-8.95%	145,453
Jun 2, 2026	0.64	0.66	0.63	0.64	0.64	-2.25%	67,375
Jun 1, 2026	0.65	0.66	0.63	0.65	0.65	-0.32%	86,662
May 29, 2026	0.67	0.72	0.66	0.66	0.66	-2.70%	60,725
May 28, 2026	0.64	0.70	0.64	0.68	0.68	3.46%	65,903
May 27, 2026	0.66	0.66	0.61	0.65	0.65	-3.78%	97,354
May 26, 2026	0.70	0.72	0.66	0.68	0.68	-3.16%	120,517
May 22, 2026	0.71	0.78	0.68	0.70	0.70	0.01%	103,562