Skip to main content
Onfolio Holdings, Inc. (ONFO)
NASDAQ: ONFO · Real-Time Price · USD
0.865
+0.006 (0.66%)
At close: Dec 5, 2025, 4:00 PM EST
0.833
-0.032 (-3.73%)
After-hours: Dec 5, 2025, 7:06 PM EST

Onfolio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251.111.191.101.151.155.50%162,818
Oct 10, 20251.181.211.091.091.09-7.63%62,219
Oct 9, 20251.301.301.171.181.18-9.23%271,208
Oct 8, 20251.141.301.111.301.3021.50%450,683
Oct 7, 20251.111.131.061.071.07-3.60%46,371
Oct 6, 20251.121.151.081.111.11-2.63%121,714
Oct 3, 20251.121.171.111.141.142.70%36,783
Oct 2, 20251.131.131.101.111.11-1.77%22,348
Oct 1, 20251.141.181.101.131.13-0.88%58,395
Sep 30, 20251.151.161.101.141.14-1.72%64,774
Sep 29, 20251.151.201.131.161.160.87%85,179
Sep 26, 20251.141.181.121.151.15-0.86%126,840
Sep 25, 20251.181.221.121.161.16-1.69%68,193
Sep 24, 20251.191.231.141.181.182.61%126,424
Sep 23, 20251.151.181.101.151.15-0.86%225,681
Sep 22, 20251.091.241.091.161.164.50%267,822
Sep 19, 20251.101.171.081.111.11-258,646
Sep 18, 20251.141.181.101.111.11-80,275
Sep 17, 20251.111.171.051.111.11-7.50%234,935
Sep 16, 20251.301.301.201.201.20-13.04%555,266
Sep 15, 20251.101.951.021.381.3822.12%31,056,523
Sep 12, 20251.001.200.981.131.137.62%195,389
Sep 11, 20251.001.140.981.051.057.03%1,036,720
Sep 10, 20251.001.010.980.980.98-1.90%24,509
Sep 9, 20250.991.000.981.001.000.50%3,370
Sep 8, 20251.021.020.981.001.00-2.45%8,226
Sep 5, 20250.971.020.971.021.022.00%1,353
Sep 4, 20251.001.030.991.001.00-0.40%7,299
Sep 3, 20251.001.000.971.001.00-1.57%11,982
Sep 2, 20251.011.030.931.021.02-1.92%34,178
Aug 29, 20251.011.041.011.041.042.97%4,196
Aug 28, 20251.021.051.011.011.01-2.88%18,675
Aug 27, 20251.061.081.011.041.04-0.95%7,513
Aug 26, 20251.021.101.011.051.052.94%5,845
Aug 25, 20251.101.101.011.021.02-2.86%65,236
Aug 22, 20251.051.081.001.051.050.48%12,605
Aug 21, 20251.011.051.011.051.053.47%24,810
Aug 20, 20251.051.051.011.011.01-7.17%45,216
Aug 19, 20251.061.091.021.091.092.64%44,480
Aug 18, 20251.041.091.041.061.061.92%8,986
Aug 15, 20251.031.081.031.041.040.97%3,613
Aug 14, 20251.101.261.021.031.03-4.63%157,810
Aug 13, 20251.021.101.021.081.085.88%11,771
Aug 12, 20250.981.020.941.021.024.08%29,578
Aug 11, 20251.051.090.960.980.98-8.41%18,973
Aug 8, 20251.121.121.061.071.07-2.01%7,501
Aug 7, 20251.071.141.071.091.093.02%9,408
Aug 6, 20251.151.151.011.061.06-8.54%18,784
Aug 5, 20251.081.161.081.161.167.31%18,933
Aug 4, 20251.081.081.051.081.08-1.82%4,091
Aug 1, 20251.231.271.071.101.10-13.39%26,247
Jul 31, 20251.141.291.111.271.279.48%225,796
Jul 30, 20251.151.171.141.161.161.75%3,786
Jul 29, 20251.281.281.141.141.14-8.06%89,607
Jul 28, 20251.301.361.241.241.24-5.34%102,425
Jul 25, 20251.291.401.261.311.313.97%3,784
Jul 24, 20251.341.411.251.261.26-10.64%26,104
Jul 23, 20251.381.421.311.411.417.63%15,847
Jul 22, 20251.351.391.311.311.31-5.76%17,669
Jul 21, 20251.321.451.261.391.395.30%353,298
Jul 18, 20251.231.501.231.321.323.94%138,645
Jul 17, 20251.191.391.111.271.277.63%153,841