Onfolio Holdings, Inc. (ONFO)
NASDAQ: ONFO · Real-Time Price · USD
0.9400
-0.0100 (-1.05%)
At close: Jun 27, 2025, 4:00 PM
0.9301
-0.0099 (-1.05%)
After-hours: Jun 27, 2025, 7:49 PM EDT
Onfolio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.91 | 0.97 | 0.91 | 0.93 | 0.93 | -1.89% | 8,081 |
| Jun 26, 2025 | 0.95 | 0.96 | 0.90 | 0.95 | 0.95 | 2.15% | 29,452 |
| Jun 25, 2025 | 0.94 | 0.97 | 0.87 | 0.93 | 0.93 | 3.33% | 101,108 |
| Jun 24, 2025 | 1.01 | 1.48 | 0.90 | 0.90 | 0.90 | -10.00% | 1,931,696 |
| Jun 23, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 3,814 |
| Jun 20, 2025 | 1.10 | 1.10 | 1.00 | 1.01 | 1.01 | 1.00% | 15,533 |
| Jun 18, 2025 | 0.99 | 1.07 | 0.99 | 1.00 | 1.00 | 4.17% | 36,220 |
| Jun 17, 2025 | 1.02 | 1.02 | 0.95 | 0.96 | 0.96 | -3.11% | 1,618 |
| Jun 16, 2025 | 0.98 | 1.06 | 0.98 | 0.99 | 0.99 | 1.07% | 12,099 |
| Jun 13, 2025 | 1.00 | 1.00 | 0.92 | 0.98 | 0.98 | 0.55% | 3,362 |
| Jun 12, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.95% | 3,727 |
| Jun 11, 2025 | 1.08 | 1.09 | 0.99 | 1.02 | 1.02 | -1.46% | 18,062 |
| Jun 10, 2025 | 0.95 | 1.14 | 0.92 | 1.03 | 1.03 | 4.02% | 65,035 |
| Jun 9, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 3.15% | 9,252 |
| Jun 6, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 4,649 |
| Jun 5, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 2.02% | 16,434 |
| Jun 4, 2025 | 0.96 | 1.02 | 0.96 | 0.98 | 0.98 | 4.72% | 19,067 |
| Jun 3, 2025 | 0.93 | 0.99 | 0.93 | 0.94 | 0.94 | -1.47% | 3,412 |
| Jun 2, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -0.01% | 1,612 |
| May 30, 2025 | 0.93 | 0.99 | 0.93 | 0.95 | 0.95 | -1.40% | 3,749 |
| May 29, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 2.52% | 864 |
| May 28, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -2.69% | 6,000 |
| May 27, 2025 | 0.95 | 0.97 | 0.90 | 0.97 | 0.97 | 4.82% | 35,019 |
| May 23, 2025 | 0.95 | 0.97 | 0.90 | 0.92 | 0.92 | -7.25% | 9,842 |
| May 22, 2025 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 0.35% | 26,218 |
| May 21, 2025 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -3.88% | 3,739 |
| May 20, 2025 | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | -0.39% | 7,641 |
| May 19, 2025 | 1.04 | 1.04 | 0.98 | 1.03 | 1.03 | -0.58% | 10,461 |
| May 16, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | - | 11,021 |
| May 15, 2025 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | - | 6,486 |
| May 14, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 1.46% | 5,281 |
| May 13, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -2.38% | 3,137 |
| May 12, 2025 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | - | 4,699 |
| May 9, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 4,730 |
| May 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 8,971 |
| May 7, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 1,530 |
| May 6, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | 11,864 |
| May 5, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -1.65% | 2,092 |
| May 2, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.74% | 619 |
| May 1, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 9,927 |
| Apr 30, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -2.73% | 2,004 |
| Apr 29, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.45% | 1,927 |
| Apr 28, 2025 | 1.11 | 1.11 | 1.07 | 1.11 | 1.11 | 2.31% | 5,752 |
| Apr 25, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 6,652 |
| Apr 24, 2025 | 1.10 | 1.11 | 1.00 | 1.09 | 1.09 | -1.71% | 57,377 |
| Apr 23, 2025 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | -0.09% | 9,307 |
| Apr 22, 2025 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 6,451 |
| Apr 21, 2025 | 1.12 | 1.14 | 1.05 | 1.10 | 1.10 | -1.79% | 9,541 |
| Apr 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 224 |
| Apr 16, 2025 | 1.19 | 1.21 | 1.10 | 1.12 | 1.12 | -0.88% | 20,950 |