Onfolio Holdings, Inc. (ONFOW)
NASDAQ: ONFOW · Real-Time Price · USD · Warrants
0.0134
-0.0005 (-3.60%)
At close: Jul 10, 2026, 4:00 PM EDT
0.0102
-0.0032 (-23.88%)
After-hours: Jul 10, 2026, 5:13 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.60% | 262,033 |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.20% | 235,937 |
| Jul 8, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | -33.06% | 572,370 |
| Jul 7, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 132.69% | 192,050 |
| Jul 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.80% | 4,540 |
| Jul 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.74% | 11,725 |
| Jun 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.70% | 16,755 |
| Jun 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.90% | 19,694 |
| Jun 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.35% | 13,113 |
| Jun 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.33% | 2,660 |
| Jun 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 18,520 |
| Jun 23, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -1.41% | 37,550 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -28.64% | 38,693 |
| Jun 18, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 5.29% | 79,653 |
| Jun 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -26.74% | 25,060 |
| Jun 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -13.42% | 40,800 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 34.84% | 6,400 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.95% | 16,370 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.72% | 11,100 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -28.23% | 56,530 |
| Jun 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 21.86% | 79,020 |
| Jun 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.07% | 42,662 |
| Jun 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -36.33% | 9,604 |
| Jun 4, 2026 | 0.08 | 0.08 | 0.04 | 0.06 | 0.06 | -32.30% | 97,476 |
| Jun 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -11.85% | 871 |
| Jun 2, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 60.75% | 7,232 |
| Jun 1, 2026 | 0.06 | 0.10 | 0.06 | 0.06 | 0.06 | 11.64% | 108,865 |
| May 29, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -14.60% | 4,544 |
| May 28, 2026 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 3.21% | 18,164 |
| May 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.80% | 522 |
| May 22, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -3.46% | 5,428 |
| May 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 297 |
| May 20, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 13.97% | 2,022 |
| May 19, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -33.62% | 14,400 |
| May 18, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 0.57% | 7,183 |
| May 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 24.86% | 100 |
| May 14, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 8.36% | 8,907 |
| May 13, 2026 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | -31.28% | 6,240 |
| May 12, 2026 | 0.09 | 0.10 | 0.07 | 0.09 | 0.09 | -6.47% | 17,544 |
| May 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 9.72% | 147 |
| May 8, 2026 | 0.10 | 0.11 | 0.08 | 0.09 | 0.09 | -8.40% | 68,656 |
| May 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.58% | 417 |
| May 6, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.90% | 20,823 |
| May 5, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | - | 37,670 |
| May 1, 2026 | 0.07 | 0.11 | 0.07 | 0.10 | 0.10 | 21.51% | 85,106 |
| Apr 30, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -35.95% | 60,697 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 16.82% | 162 |
| Apr 28, 2026 | 0.11 | 0.15 | 0.11 | 0.11 | 0.11 | 4.56% | 35,501 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.36% | 5,742 |
| Apr 24, 2026 | 0.10 | 0.11 | 0.08 | 0.11 | 0.11 | -12.63% | 2,303 |