Onfolio Holdings, Inc. ONFO
NASDAQ · United States · Technology Services
$0.9091-0.07 (-7.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.91 | -7.15% | $0.97 | $0.98 | $0.85 | 314.10K |
| 2026-09-30 | $0.98 | -4.95% | $0.93 | $1.00 | $0.93 | 384.10K |
| 2026-09-29 | $1.03 | -2.83% | $1.00 | $1.05 | $0.93 | 2.10M |
| 2026-09-28 | $1.06 | +16.48% | $0.90 | $1.10 | $0.84 | 5.90M |
| 2026-09-25 | $0.91 | +8.98% | $0.85 | $0.94 | $0.83 | 823.10K |
| 2026-09-24 | $0.83 | +2.45% | $0.84 | $0.84 | $0.82 | 55.70K |
| 2026-09-23 | $0.81 | -0.12% | $0.83 | $0.87 | $0.81 | 120.00K |
| 2026-09-22 | $0.82 | -1.09% | $0.82 | $0.86 | $0.81 | 93.90K |
| 2026-09-21 | $0.82 | +0.49% | $0.84 | $0.84 | $0.82 | 41.00K |
| 2026-09-18 | $0.82 | -4.76% | $0.86 | $0.86 | $0.82 | 64.10K |
| 2026-09-17 | $0.86 | +6.55% | $0.81 | $0.88 | $0.81 | 138.10K |
| 2026-09-16 | $0.81 | +1.00% | $0.82 | $0.84 | $0.76 | 257.80K |
| 2026-09-15 | $0.80 | -8.56% | $0.85 | $0.86 | $0.80 | 223.60K |
| 2026-09-14 | $0.88 | +3.67% | $0.86 | $0.92 | $0.85 | 96.50K |
| 2026-09-11 | $0.85 | -5.90% | $0.88 | $0.89 | $0.81 | 110.20K |
| 2026-09-10 | $0.90 | -5.67% | $0.93 | $0.95 | $0.89 | 183.10K |
| 2026-09-09 | $0.95 | -11.85% | $1.09 | $1.09 | $0.93 | 305.80K |
| 2026-09-08 | $1.08 | -2.70% | $1.11 | $1.11 | $1.05 | 112.60K |
| 2026-09-04 | $1.11 | -5.93% | $1.19 | $1.19 | $1.11 | 173.80K |
| 2026-09-03 | $1.18 | -6.35% | $1.24 | $1.25 | $1.18 | 100.50K |
| 2026-09-02 | $1.26 | 0.00% | $1.25 | $1.29 | $1.20 | 234.50K |
| 2026-09-01 | $1.26 | -4.55% | $1.30 | $1.31 | $1.26 | 129.90K |
| 2026-08-31 | $1.32 | -2.22% | $1.34 | $1.40 | $1.31 | 165.90K |
| 2026-08-28 | $1.35 | -4.93% | $1.40 | $1.44 | $1.33 | 175.00K |
| 2026-08-27 | $1.42 | -4.05% | $1.49 | $1.50 | $1.37 | 458.10K |
| 2026-08-26 | $1.48 | +4.23% | $1.40 | $1.52 | $1.40 | 540.00K |
| 2026-08-25 | $1.42 | +6.77% | $1.33 | $1.48 | $1.26 | 589.20K |
| 2026-08-24 | $1.33 | -7.64% | $1.40 | $1.41 | $1.29 | 337.10K |
| 2026-08-21 | $1.44 | -8.28% | $1.57 | $1.57 | $1.41 | 361.00K |
| 2026-08-20 | $1.57 | -33.76% | $1.50 | $1.72 | $1.49 | 957.90K |
| 2026-08-19 | $2.37 | +9.72% | $2.26 | $2.37 | $2.18 | 1.69M |
| 2026-08-18 | $2.16 | -8.09% | $2.14 | $2.27 | $2.08 | 806.70K |
| 2026-08-17 | $2.35 | -9.27% | $2.22 | $2.38 | $2.15 | 2.02M |
| 2026-08-14 | $2.59 | +12.12% | $2.70 | $6.08 | $2.55 | 84.76M |
| 2026-08-13 | $2.31 | -1.70% | $2.10 | $2.34 | $2.10 | 6.91M |
| 2026-08-12 | $2.35 | -4.47% | $2.35 | $2.39 | $2.06 | 924.80K |
| 2026-08-11 | $2.46 | +2.50% | $2.35 | $2.61 | $2.20 | 2.23M |
| 2026-08-10 | $2.40 | +11.63% | $2.27 | $2.49 | $2.10 | 2.28M |
| 2026-08-07 | $2.15 | -28.33% | $2.30 | $2.55 | $2.05 | 927.90K |
| 2026-08-06 | $3.00 | -17.81% | $3.05 | $3.05 | $2.35 | 4.59M |
| 2026-08-05 | $3.65 | -9.88% | $4.35 | $4.35 | $3.50 | 4.59M |
| 2026-08-04 | $4.05 | -7.95% | $4.30 | $4.30 | $3.75 | 298.08K |
| 2026-08-03 | $4.40 | +11.39% | $4.05 | $4.45 | $3.25 | 1.34M |
| 2026-07-31 | $3.95 | -5.95% | $4.70 | $6.10 | $3.30 | 5.97M |
| 2026-07-30 | $4.20 | -6.67% | $4.00 | $4.55 | $4.00 | 76.85K |
| 2026-07-29 | $4.50 | -21.74% | $5.00 | $5.10 | $3.10 | 262.37K |
| 2026-07-28 | $5.75 | +13.86% | $7.00 | $9.95 | $5.35 | 4.65M |
| 2026-07-27 | $5.05 | +7.45% | $5.00 | $5.35 | $4.75 | 30.70K |
| 2026-07-24 | $4.70 | -3.09% | $4.90 | $4.90 | $4.55 | 23.98K |
| 2026-07-23 | $4.85 | -11.82% | $5.00 | $5.30 | $4.75 | 49.68K |
| 2026-07-22 | $5.50 | -13.39% | $5.45 | $5.95 | $5.10 | 73.83K |
| 2026-07-21 | $6.35 | -3.79% | $6.45 | $6.50 | $6.10 | 38.40K |
| 2026-07-20 | $6.60 | -2.22% | $6.20 | $6.60 | $6.00 | 71.41K |
| 2026-07-17 | $6.75 | -6.90% | $6.40 | $7.00 | $6.15 | 1.07M |
| 2026-07-16 | $7.25 | -2.03% | $7.75 | $7.75 | $7.05 | 17.30K |
| 2026-07-15 | $7.40 | -4.52% | $7.65 | $8.15 | $7.20 | 33.46K |
| 2026-07-14 | $7.75 | -5.49% | $7.75 | $8.20 | $7.00 | 34.24K |
| 2026-07-13 | $8.20 | -18.00% | $9.50 | $9.50 | $7.75 | 78.98K |
| 2026-07-10 | $10.00 | -16.67% | $11.40 | $11.65 | $9.00 | 88.46K |
| 2026-07-09 | $12.00 | -14.59% | $12.25 | $12.60 | $10.65 | 200.24K |
| 2026-07-08 | $14.05 | -28.68% | $26.85 | $29.35 | $11.10 | 2.86M |
| 2026-07-07 | $19.70 | -0.25% | $18.75 | $19.75 | $18.05 | 1.68K |
| 2026-07-06 | $19.75 | +3.13% | $20.20 | $20.20 | $18.50 | 3.25K |
| 2026-07-02 | $19.15 | +8.19% | $17.60 | $19.50 | $16.65 | 9.10K |
| 2026-07-01 | $17.70 | +22.07% | $13.70 | $18.00 | $13.70 | 13.82K |
| 2026-06-30 | $14.50 | -1.36% | $14.10 | $14.75 | $13.75 | 1.17K |
| 2026-06-29 | $14.70 | +10.11% | $13.10 | $14.75 | $13.05 | 1.22K |
| 2026-06-26 | $13.35 | -0.37% | $13.15 | $14.35 | $13.00 | 2.27K |
| 2026-06-25 | $13.40 | -1.11% | $13.55 | $15.00 | $13.00 | 3.21K |
| 2026-06-24 | $13.55 | +3.44% | $13.00 | $14.45 | $12.55 | 4.09K |
| 2026-06-23 | $13.10 | -3.32% | $12.50 | $14.15 | $12.25 | 4.21K |
| 2026-06-22 | $13.55 | +7.97% | $13.90 | $16.95 | $12.60 | 43.18K |
| 2026-06-18 | $12.55 | -17.43% | $15.05 | $16.10 | $12.55 | 5.62K |
| 2026-06-17 | $15.20 | -3.49% | $16.50 | $21.00 | $15.10 | 38.48K |
| 2026-06-16 | $15.75 | -6.25% | $16.90 | $18.15 | $15.75 | 2.64K |
| 2026-06-15 | $16.80 | -5.08% | $17.85 | $19.20 | $16.60 | 3.08K |
| 2026-06-12 | $17.70 | -5.85% | $18.95 | $19.30 | $16.15 | 2.64K |
| 2026-06-11 | $18.80 | -3.59% | $19.00 | $19.95 | $18.80 | 5.00K |
| 2026-06-10 | $19.50 | -5.34% | $20.00 | $20.00 | $19.10 | 2.06K |
| 2026-06-09 | $20.60 | -4.41% | $21.80 | $24.50 | $19.00 | 12.31K |
| 2026-06-08 | $21.55 | -2.49% | $22.25 | $22.50 | $20.25 | 4.73K |
| 2026-06-05 | $22.10 | -9.80% | $24.50 | $24.50 | $21.45 | 4.98K |
| 2026-06-04 | $24.50 | -15.95% | $31.75 | $32.50 | $22.55 | 22.16K |
| 2026-06-03 | $29.15 | -8.91% | $31.80 | $32.85 | $28.00 | 2.91K |
| 2026-06-02 | $32.00 | -2.29% | $31.75 | $33.00 | $31.50 | 1.35K |
| 2026-06-01 | $32.75 | -0.30% | $32.55 | $33.05 | $31.50 | 1.73K |
| 2026-05-29 | $32.85 | -2.67% | $33.50 | $36.00 | $32.85 | 1.17K |
| 2026-05-28 | $33.75 | +3.53% | $32.15 | $35.20 | $32.00 | 1.32K |
| 2026-05-27 | $32.60 | -3.83% | $32.90 | $33.20 | $30.55 | 1.95K |
| 2026-05-26 | $33.90 | -3.14% | $35.00 | $36.00 | $32.75 | 2.40K |