Onfolio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.02	0.02	0.01	0.01	0.01	3.65%	26,628
Sep 24, 2026	0.01	0.01	0.01	0.01	0.01	-12.18%	31,141
Sep 23, 2026	0.02	0.02	0.02	0.02	0.02	22.83%	5,748
Sep 22, 2026	0.01	0.01	0.01	0.01	0.01	4.95%	27,259
Sep 21, 2026	0.01	0.01	0.01	0.01	0.01	21.01%	1,161
Sep 18, 2026	0.01	0.01	0.01	0.01	0.01	-23.66%	17,953
Sep 17, 2026	0.01	0.01	0.01	0.01	0.01	0.77%	98,248
Sep 16, 2026	0.01	0.02	0.01	0.01	0.01	-13.91%	82,176
Sep 15, 2026	0.02	0.02	0.02	0.02	0.02	-3.21%	2,923
Sep 14, 2026	0.02	0.02	0.02	0.02	0.02	7.59%	32,015
Sep 11, 2026	0.02	0.02	0.01	0.01	0.01	-2.03%	176,539
Sep 10, 2026	0.01	0.02	0.01	0.01	0.01	-0.67%	51,621
Sep 9, 2026	0.02	0.02	0.01	0.01	0.01	6.43%	5,950
Sep 8, 2026	0.01	0.01	0.01	0.01	0.01	-2.78%	5,533
Sep 4, 2026	0.01	0.02	0.01	0.01	0.01	2.49%	81,561
Sep 3, 2026	0.01	0.01	0.01	0.01	0.01	10.63%	113,621
Sep 2, 2026	0.01	0.01	0.01	0.01	0.01	-15.33%	57,628
Sep 1, 2026	0.02	0.03	0.01	0.02	0.02	27.12%	644,681
Aug 31, 2026	0.01	0.01	0.01	0.01	0.01	-13.87%	6,736
Aug 28, 2026	0.01	0.01	0.01	0.01	0.01	6.20%	42,419
Aug 27, 2026	0.01	0.01	0.01	0.01	0.01	-6.52%	75,992
Aug 26, 2026	0.01	0.01	0.01	0.01	0.01	20.00%	27,159
Aug 25, 2026	0.01	0.01	0.01	0.01	0.01	-12.21%	87,186
Aug 24, 2026	0.02	0.02	0.01	0.01	0.01	-18.13%	232,193
Aug 21, 2026	0.02	0.02	0.01	0.02	0.02	-0.62%	169,229
Aug 20, 2026	0.02	0.03	0.02	0.02	0.02	14.18%	569,352
Aug 19, 2026	0.02	0.02	0.01	0.01	0.01	18.49%	429,330
Aug 18, 2026	0.02	0.02	0.01	0.01	0.01	-32.00%	267,846
Aug 17, 2026	0.02	0.02	0.01	0.02	0.02	8.02%	482,830
Aug 14, 2026	0.02	0.08	0.01	0.02	0.02	76.09%	4,309,812
Aug 13, 2026	0.01	0.01	0.01	0.01	0.01	-5.15%	46,817
Aug 12, 2026	0.01	0.01	0.01	0.01	0.01	1.04%	11,261
Aug 11, 2026	0.01	0.01	0.01	0.01	0.01	-30.43%	27,870
Aug 10, 2026	0.01	0.02	0.01	0.01	0.01	33.98%	70,209
Aug 7, 2026	0.01	0.01	0.01	0.01	0.01	-14.17%	171,502
Aug 6, 2026	0.01	0.04	0.01	0.01	0.01	12.15%	567,802
Aug 5, 2026	0.01	0.01	0.01	0.01	0.01	33.75%	7,303
Aug 4, 2026	0.01	0.01	0.00	0.01	0.01	-32.20%	96,846
Aug 3, 2026	0.01	0.01	0.00	0.01	0.01	-7.81%	108,085
Jul 30, 2026	0.01	0.01	0.01	0.01	0.01	11.30%	6,786
Jul 29, 2026	0.01	0.01	0.01	0.01	0.01	-12.88%	16,509
Jul 28, 2026	0.01	0.01	0.01	0.01	0.01	15.79%	84,776
Jul 27, 2026	0.01	0.01	0.01	0.01	0.01	-3.39%	3,311
Jul 23, 2026	0.01	0.01	0.01	0.01	0.01	14.56%	7,860
Jul 22, 2026	0.01	0.01	0.01	0.01	0.01	-13.44%	2,845
Jul 21, 2026	0.01	0.01	0.01	0.01	0.01	17.81%	9,938
Jul 20, 2026	0.01	0.01	0.01	0.01	0.01	-15.83%	17,622
Jul 17, 2026	0.01	0.01	0.01	0.01	0.01	-4.76%	12,211
Jul 15, 2026	0.01	0.01	0.01	0.01	0.01	-3.08%	1,100
Jul 13, 2026	0.01	0.01	0.01	0.01	0.01	-2.99%	8,399