Skip to main content
logo
Onfolio Holdings, Inc. (ONFOW)
NASDAQ: ONFOW · Real-Time Price · USD · Warrants
0.0624
-0.0018 (-2.80%)
May 26, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20260.060.060.060.060.06-2.80%522
May 22, 20260.050.060.050.060.06-3.46%5,428
May 21, 20260.070.070.070.070.07-297
May 20, 20260.060.070.060.070.0713.97%2,022
May 19, 20260.060.070.060.060.06-33.62%14,400
May 18, 20260.070.090.070.090.090.57%7,183
May 15, 20260.090.090.090.090.0924.86%100
May 14, 20260.080.080.070.070.078.36%8,907
May 13, 20260.060.080.060.060.06-31.28%6,240
May 12, 20260.090.100.070.090.09-6.47%17,544
May 11, 20260.100.100.100.100.109.72%147
May 8, 20260.100.110.080.090.09-8.40%68,656
May 7, 20260.100.100.100.100.108.58%417
May 6, 20260.100.100.090.090.09-7.90%20,823
May 5, 20260.090.110.090.100.10-37,670
May 1, 20260.070.110.070.100.1021.51%85,106
Apr 30, 20260.090.100.080.080.08-35.95%60,697
Apr 29, 20260.130.130.130.130.1316.82%162
Apr 28, 20260.110.150.110.110.114.56%35,501
Apr 27, 20260.120.120.110.110.11-4.36%5,742
Apr 24, 20260.100.110.080.110.11-12.63%2,303
Apr 23, 20260.100.140.100.130.1326.15%41,913
Apr 22, 20260.100.130.080.100.10-4.31%63,669
Apr 21, 20260.090.130.090.100.1018.93%133,775
Apr 20, 20260.100.100.080.090.09-9.40%41,072
Apr 17, 20260.090.120.080.100.10-19.33%127,003
Apr 16, 20260.090.450.090.120.1227.12%1,543,601
Apr 15, 20260.080.090.080.090.097.03%3,998
Apr 13, 20260.100.100.080.090.0937.17%1,200
Apr 8, 20260.040.060.040.060.06-0.31%3,330
Apr 6, 20260.050.060.050.060.060.78%1,236
Apr 1, 20260.060.060.050.060.064.58%1,602
Mar 31, 20260.040.060.040.060.0622.40%10,804
Mar 30, 20260.050.050.050.050.05-22.84%1,246
Mar 27, 20260.060.060.060.060.06-0.15%2,007
Mar 26, 20260.060.070.060.060.06-3.57%1,103
Mar 24, 20260.050.070.050.070.07-2.18%620
Mar 23, 20260.050.070.050.070.07-0.29%5,909
Mar 19, 20260.070.070.070.070.077.14%1,340
Mar 17, 20260.060.080.060.060.068.05%40,054
Mar 16, 20260.050.060.040.060.06-12.35%25,200
Mar 6, 20260.040.070.040.070.07-2.16%5,100
Mar 4, 20260.070.070.070.070.07-0.14%3,325
Mar 2, 20260.050.070.050.070.07-0.57%800
Feb 26, 20260.070.070.070.070.07-26,913
Feb 24, 20260.050.070.050.070.07-0.57%28,037
Feb 23, 20260.070.070.070.070.0740.80%139
Feb 20, 20260.040.050.040.050.0517.51%1,800
Feb 19, 20260.040.040.040.040.04-14.90%1,521
Feb 12, 20260.050.050.050.050.05-400