Skip to main content
Onfolio Holdings, Inc. (ONFO)
NASDAQ: ONFO · Real-Time Price · USD
0.510
-0.010 (-1.90%)
Mar 9, 2026, 2:25 PM EDT - Market open

Onfolio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.510.530.510.51--1.90%11,978
Mar 6, 20260.520.520.510.520.521.34%28,003
Mar 5, 20260.510.520.500.510.51-3.63%8,338
Mar 4, 20260.510.540.500.530.536.16%90,101
Mar 3, 20260.530.530.490.500.50-6.26%64,213
Mar 2, 20260.490.540.490.540.549.18%25,155
Feb 27, 20260.520.520.490.490.49-11,534
Feb 26, 20260.530.540.480.490.49-9.11%44,869
Feb 25, 20260.510.540.510.540.543.81%24,038
Feb 24, 20260.550.550.470.520.52-6.01%36,121
Feb 23, 20260.560.560.540.550.55-2.73%56,362
Feb 20, 20260.580.590.520.570.574.41%43,019
Feb 19, 20260.490.540.490.540.549.02%8,026
Feb 18, 20260.470.500.470.500.506.17%29,094
Feb 17, 20260.460.490.460.470.47-3.11%70,805
Feb 13, 20260.470.490.470.490.493.79%42,841
Feb 12, 20260.510.510.460.470.47-3.07%95,744
Feb 11, 20260.530.530.470.480.48-9.17%115,550
Feb 10, 20260.550.570.530.530.53-8.62%87,865
Feb 9, 20260.570.610.570.580.58-3.81%41,093
Feb 6, 20260.580.630.570.600.600.50%23,255
Feb 5, 20260.610.620.600.600.60-0.83%29,328
Feb 4, 20260.680.680.600.610.61-7.80%34,200
Feb 3, 20260.630.700.610.660.660.29%60,301
Feb 2, 20260.610.660.610.660.662.36%45,879
Jan 30, 20260.670.670.630.640.64-3.13%63,446
Jan 29, 20260.700.700.650.660.66-5.18%73,712
Jan 28, 20260.700.720.670.700.70-0.56%108,293
Jan 27, 20260.720.760.690.700.70-4.33%67,843
Jan 26, 20260.760.820.700.730.731.59%185,777
Jan 23, 20260.650.790.650.720.729.37%166,171
Jan 22, 20260.660.680.650.660.662.23%71,115
Jan 21, 20260.630.680.600.650.65-5.47%150,189
Jan 20, 20260.720.720.680.680.68-6.02%44,250
Jan 16, 20260.730.740.710.730.73-0.95%23,943
Jan 15, 20260.730.760.720.730.73-0.96%57,325
Jan 14, 20260.770.770.700.740.74-1.61%45,520
Jan 13, 20260.780.790.710.750.75-2.87%78,560
Jan 12, 20260.850.850.770.770.77-1.80%46,584
Jan 9, 20260.800.850.780.790.79-0.16%118,626
Jan 8, 20260.790.820.760.790.79-0.24%67,639
Jan 7, 20260.790.840.750.790.790.96%75,502
Jan 6, 20260.800.800.740.780.782.35%26,096
Jan 5, 20260.790.800.750.770.772.16%57,095
Jan 2, 20260.710.770.660.750.7510.47%109,975
Dec 31, 20250.700.730.670.680.68-3.00%87,770
Dec 30, 20250.620.700.620.700.7018.64%111,066
Dec 29, 20250.640.640.590.590.59-7.49%63,188
Dec 26, 20250.640.660.640.640.642.52%22,190
Dec 24, 20250.630.630.600.620.62-2.51%74,723
Dec 23, 20250.640.670.620.640.64-0.30%128,701
Dec 22, 20250.660.690.620.640.64-3.03%43,588
Dec 19, 20250.660.730.650.660.66-1.64%32,087
Dec 18, 20250.660.760.660.670.67-6.82%76,572
Dec 17, 20250.750.750.720.720.72-4.60%40,349
Dec 16, 20250.760.790.750.750.75-0.81%22,016
Dec 15, 20250.790.790.760.760.76-5.17%82,587
Dec 12, 20250.800.820.790.800.800.19%26,482
Dec 11, 20250.830.840.780.800.80-1.56%30,871
Dec 10, 20250.840.860.810.810.81-3.13%30,899
Dec 9, 20250.840.850.810.840.841.31%34,443
Dec 8, 20250.860.860.810.830.83-4.15%28,710
Dec 5, 20250.850.880.830.870.870.66%30,709
Dec 4, 20250.870.880.820.860.86-0.96%50,580
Dec 3, 20250.840.880.800.870.872.15%95,258
Dec 2, 20250.810.850.780.850.850.21%71,433
Dec 1, 20250.840.850.800.850.85-1.14%52,272
Nov 28, 20250.770.880.750.860.8611.63%118,048
Nov 26, 20250.770.810.740.770.77-4.60%43,745
Nov 25, 20250.760.810.750.810.812.25%59,079
Nov 24, 20250.730.810.700.790.798.59%97,338
Nov 21, 20250.650.800.600.730.7310.35%516,163
Nov 20, 20250.770.770.610.660.66-22.51%594,337
Nov 19, 20250.830.920.810.850.85-10.54%808,166
Nov 18, 20251.001.080.910.950.9511.48%29,069,369
Nov 17, 20251.041.050.750.850.85-16.66%130,948
Nov 14, 20251.091.091.021.021.02-8.11%34,609
Nov 13, 20251.101.151.101.111.11-24,342
Nov 12, 20251.121.151.111.111.11-2.63%14,923
Nov 11, 20251.101.141.081.141.143.64%16,292
Nov 10, 20251.091.141.061.101.101.85%29,739
Nov 7, 20251.151.151.051.081.08-7.69%39,433
Nov 6, 20251.141.181.141.171.173.54%33,458
Nov 5, 20251.101.161.091.131.131.80%17,179
Nov 4, 20251.101.131.091.111.11-39,913
Nov 3, 20251.091.111.081.111.111.83%42,962
Oct 31, 20251.121.121.071.091.092.83%10,973
Oct 30, 20251.101.131.041.061.06-0.93%59,491
Oct 29, 20251.141.141.051.071.07-6.96%27,314
Oct 28, 20251.171.191.131.151.15-3.36%43,711
Oct 27, 20251.051.261.051.191.1913.33%468,175
Oct 24, 20251.071.091.031.051.051.94%36,470
Oct 23, 20251.021.031.011.031.03-6,039
Oct 22, 20251.041.081.001.031.03-4.63%52,618
Oct 21, 20251.041.101.041.081.081.41%25,316
Oct 20, 20251.031.081.011.071.075.45%41,286
Oct 17, 20251.081.081.001.011.01-6.48%103,934
Oct 16, 20251.091.111.081.081.080.93%58,619
Oct 15, 20251.131.151.071.071.07-6.96%20,439
Oct 14, 20251.091.171.091.151.15-27,615