Onfolio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	0.26	0.30	0.26	0.29	0.29	10.15%	58,496
Jun 26, 2026	0.26	0.29	0.26	0.27	0.27	-0.22%	93,492
Jun 25, 2026	0.27	0.30	0.26	0.27	0.27	-1.29%	160,216
Jun 24, 2026	0.26	0.29	0.25	0.27	0.27	3.44%	181,189
Jun 23, 2026	0.25	0.28	0.25	0.26	0.26	-3.32%	208,139
Jun 22, 2026	0.28	0.34	0.25	0.27	0.27	7.97%	2,094,882
Jun 18, 2026	0.30	0.32	0.25	0.25	0.25	-17.35%	278,858
Jun 17, 2026	0.33	0.42	0.30	0.30	0.30	-3.59%	1,923,752
Jun 16, 2026	0.34	0.36	0.32	0.32	0.32	-6.25%	132,045
Jun 15, 2026	0.36	0.38	0.33	0.34	0.34	-5.03%	154,427
Jun 12, 2026	0.38	0.39	0.32	0.35	0.35	-5.93%	135,836
Jun 11, 2026	0.38	0.40	0.38	0.38	0.38	-3.56%	249,790
Jun 10, 2026	0.40	0.40	0.38	0.39	0.39	-5.22%	103,020
Jun 9, 2026	0.44	0.49	0.38	0.41	0.41	-4.52%	615,596
Jun 8, 2026	0.45	0.45	0.41	0.43	0.43	-2.49%	236,411
Jun 5, 2026	0.49	0.49	0.43	0.44	0.44	-9.70%	249,129
Jun 4, 2026	0.64	0.65	0.45	0.49	0.49	-15.99%	1,107,914
Jun 3, 2026	0.64	0.66	0.56	0.58	0.58	-8.95%	145,453
Jun 2, 2026	0.64	0.66	0.63	0.64	0.64	-2.25%	67,375
Jun 1, 2026	0.65	0.66	0.63	0.65	0.65	-0.32%	86,662
May 29, 2026	0.67	0.72	0.66	0.66	0.66	-2.70%	60,725
May 28, 2026	0.64	0.70	0.64	0.68	0.68	3.46%	65,903
May 27, 2026	0.66	0.66	0.61	0.65	0.65	-3.78%	97,354
May 26, 2026	0.70	0.72	0.66	0.68	0.68	-3.16%	120,517
May 22, 2026	0.71	0.78	0.68	0.70	0.70	0.01%	103,562
May 21, 2026	0.72	0.75	0.69	0.70	0.70	-2.23%	181,446
May 20, 2026	0.69	0.79	0.66	0.72	0.72	4.53%	505,931
May 19, 2026	0.69	0.72	0.69	0.69	0.69	-5.36%	159,693
May 18, 2026	0.78	0.88	0.65	0.72	0.72	-17.76%	1,034,891
May 15, 2026	1.04	1.04	0.85	0.88	0.88	-13.72%	126,658
May 14, 2026	1.04	1.06	1.01	1.02	1.02	-0.97%	150,883
May 13, 2026	1.18	1.18	1.02	1.03	1.03	-9.65%	216,800
May 12, 2026	1.15	1.19	1.14	1.14	1.14	-0.87%	299,136
May 11, 2026	1.12	1.16	1.12	1.15	1.15	0.88%	202,997
May 8, 2026	1.11	1.18	1.11	1.14	1.14	1.79%	157,443
May 7, 2026	1.12	1.16	1.12	1.12	1.12	-1.75%	42,172
May 6, 2026	1.14	1.14	1.03	1.14	1.14	-2.56%	285,071
May 5, 2026	1.17	1.20	1.16	1.17	1.17	1.74%	113,282
May 4, 2026	1.24	1.26	1.07	1.15	1.15	-10.16%	218,831
May 1, 2026	1.33	1.35	1.20	1.28	1.28	-5.19%	549,901
Apr 30, 2026	1.35	1.39	1.34	1.35	1.35	-1.46%	138,486
Apr 29, 2026	1.37	1.39	1.34	1.37	1.37	0.74%	232,455
Apr 28, 2026	1.31	1.51	1.31	1.36	1.36	-	655,957
Apr 27, 2026	1.29	1.38	1.25	1.36	1.36	3.03%	515,971
Apr 24, 2026	1.39	1.39	1.31	1.32	1.32	-2.94%	561,442
Apr 23, 2026	1.31	1.39	1.30	1.36	1.36	4.62%	950,444
Apr 22, 2026	1.35	1.43	1.25	1.30	1.30	-2.99%	786,562
Apr 21, 2026	1.30	1.47	1.25	1.34	1.34	5.51%	2,590,138
Apr 20, 2026	1.26	1.35	1.20	1.27	1.27	1.60%	3,041,739
Apr 17, 2026	1.27	1.40	1.18	1.25	1.25	-16.67%	8,202,047
Apr 16, 2026	1.11	2.48	1.05	1.50	1.50	124.89%	278,193,908
Apr 15, 2026	0.58	0.67	0.58	0.67	0.67	8.58%	202,592
Apr 14, 2026	0.62	0.62	0.60	0.61	0.61	-2.17%	9,941
Apr 13, 2026	0.60	0.66	0.54	0.63	0.63	4.09%	294,510
Apr 10, 2026	0.65	0.65	0.60	0.60	0.60	-8.08%	82,001
Apr 9, 2026	0.63	0.67	0.61	0.66	0.66	2.12%	120,478
Apr 8, 2026	0.67	0.68	0.62	0.64	0.64	-5.82%	158,960
Apr 7, 2026	0.72	0.72	0.68	0.68	0.68	-5.82%	168,723
Apr 6, 2026	0.73	0.76	0.69	0.72	0.72	1.53%	164,301
Apr 2, 2026	0.71	0.77	0.66	0.71	0.71	-5.97%	93,241
Apr 1, 2026	0.69	0.77	0.68	0.76	0.76	8.96%	182,710
Mar 31, 2026	0.65	0.73	0.65	0.70	0.70	-1.12%	44,635
Mar 30, 2026	0.68	0.73	0.63	0.70	0.70	2.70%	222,134
Mar 27, 2026	0.67	0.69	0.63	0.69	0.69	-1.71%	93,389
Mar 26, 2026	0.69	0.70	0.64	0.70	0.70	-0.64%	193,332
Mar 25, 2026	0.66	0.71	0.62	0.70	0.70	8.10%	96,098
Mar 24, 2026	0.71	0.71	0.65	0.65	0.65	-8.76%	31,440
Mar 23, 2026	0.71	0.73	0.65	0.71	0.71	-1.44%	75,753
Mar 20, 2026	0.67	0.73	0.64	0.72	0.72	7.84%	111,011
Mar 19, 2026	0.66	0.68	0.62	0.67	0.67	-7.03%	54,852
Mar 18, 2026	0.62	0.72	0.60	0.72	0.72	4.56%	245,777
Mar 17, 2026	0.63	0.74	0.55	0.69	0.69	11.83%	3,611,981
Mar 16, 2026	0.56	0.70	0.54	0.62	0.62	14.15%	3,346,480
Mar 13, 2026	0.54	0.55	0.53	0.54	0.54	-1.85%	9,178
Mar 12, 2026	0.55	0.56	0.53	0.55	0.55	1.89%	22,558
Mar 11, 2026	0.52	0.57	0.52	0.54	0.54	1.89%	18,055
Mar 10, 2026	0.51	0.56	0.51	0.53	0.53	1.94%	57,903
Mar 9, 2026	0.51	0.53	0.51	0.52	0.52	-0.02%	18,910
Mar 6, 2026	0.52	0.52	0.51	0.52	0.52	1.34%	29,903
Mar 5, 2026	0.51	0.52	0.50	0.51	0.51	-3.63%	8,338
Mar 4, 2026	0.51	0.54	0.50	0.53	0.53	6.16%	90,110
Mar 3, 2026	0.53	0.53	0.49	0.50	0.50	-6.26%	64,217
Mar 2, 2026	0.49	0.54	0.49	0.54	0.54	9.18%	26,156
Feb 27, 2026	0.52	0.52	0.49	0.49	0.49	-	12,534
Feb 26, 2026	0.53	0.54	0.48	0.49	0.49	-9.11%	45,587
Feb 25, 2026	0.51	0.54	0.51	0.54	0.54	3.81%	27,941
Feb 24, 2026	0.55	0.55	0.47	0.52	0.52	-6.01%	36,122
Feb 23, 2026	0.56	0.56	0.54	0.55	0.55	-2.73%	57,462
Feb 20, 2026	0.58	0.59	0.52	0.57	0.57	4.41%	43,059
Feb 19, 2026	0.49	0.54	0.49	0.54	0.54	9.02%	8,026
Feb 18, 2026	0.47	0.50	0.47	0.50	0.50	6.17%	29,333
Feb 17, 2026	0.46	0.49	0.46	0.47	0.47	-3.11%	74,305
Feb 13, 2026	0.47	0.49	0.47	0.49	0.49	3.79%	48,355
Feb 12, 2026	0.51	0.51	0.46	0.47	0.47	-3.07%	97,054
Feb 11, 2026	0.53	0.53	0.47	0.48	0.48	-9.17%	116,535
Feb 10, 2026	0.55	0.57	0.53	0.53	0.53	-8.62%	87,865
Feb 9, 2026	0.57	0.61	0.57	0.58	0.58	-3.81%	41,093
Feb 6, 2026	0.58	0.63	0.57	0.60	0.60	0.50%	23,256
Feb 5, 2026	0.61	0.62	0.60	0.60	0.60	-0.83%	30,928
Feb 4, 2026	0.68	0.68	0.60	0.61	0.61	-7.80%	36,541