Onfolio Holdings, Inc. (ONFOW)
NASDAQ: ONFOW · Real-Time Price · USD · Warrants
0.0131
-0.0029 (-18.13%)
At close: Aug 24, 2026, 4:00 PM EDT
0.0127
-0.0004 (-3.05%)
After-hours: Aug 24, 2026, 7:05 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |