Skip to main content
Onfolio Holdings, Inc. (ONFO)
NASDAQ: ONFO · Real-Time Price · USD
1.360
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.350
-0.010 (-0.74%)
Pre-market: Apr 29, 2026, 5:55 AM EDT

Onfolio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.311.511.311.361.36-651,123
Apr 27, 20261.291.381.251.361.363.03%514,020
Apr 24, 20261.391.391.311.321.32-2.94%549,533
Apr 23, 20261.311.391.301.361.364.62%947,932
Apr 22, 20261.351.431.251.301.30-2.99%776,287
Apr 21, 20261.301.471.251.341.345.51%2,520,718
Apr 20, 20261.261.351.201.271.271.60%2,430,289
Apr 17, 20261.271.401.181.251.25-16.67%8,065,300
Apr 16, 20261.112.481.051.501.50124.89%274,302,514
Apr 15, 20260.580.670.580.670.678.58%202,520
Apr 14, 20260.620.620.600.610.61-2.17%6,941
Apr 13, 20260.600.660.540.630.634.09%294,510
Apr 10, 20260.650.650.600.600.60-8.08%81,561
Apr 9, 20260.630.670.610.660.662.12%120,369
Apr 8, 20260.670.680.620.640.64-5.82%158,960
Apr 7, 20260.720.720.680.680.68-5.82%168,097
Apr 6, 20260.730.760.690.720.721.53%163,591
Apr 2, 20260.710.770.660.710.71-5.97%93,141
Apr 1, 20260.690.770.680.760.768.96%182,343
Mar 31, 20260.650.730.650.700.70-1.12%42,505
Mar 30, 20260.680.730.630.700.702.70%222,134
Mar 27, 20260.670.690.630.690.69-1.71%93,379
Mar 26, 20260.690.700.640.700.70-0.64%193,177
Mar 25, 20260.660.710.620.700.708.10%96,045
Mar 24, 20260.710.710.650.650.65-8.76%31,264
Mar 23, 20260.710.730.650.710.71-1.44%75,753
Mar 20, 20260.670.730.640.720.727.84%104,350
Mar 19, 20260.660.680.620.670.67-7.03%53,672
Mar 18, 20260.620.720.600.720.724.56%244,575
Mar 17, 20260.630.740.550.690.6911.83%3,573,484
Mar 16, 20260.560.700.540.620.6214.15%349,229
Mar 13, 20260.540.550.530.540.54-1.85%9,069
Mar 12, 20260.550.560.530.550.551.89%22,534
Mar 11, 20260.520.570.520.540.541.89%17,983
Mar 10, 20260.510.560.510.530.531.94%57,743
Mar 9, 20260.510.530.510.520.52-0.02%18,910
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