NASDAQ : ONFO
Onfolio Holdings, Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 0.466 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Onfolio Holdings, Inc. (ONFO) closed at 0.466 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.494 | 0.494 | 0.433 | 0.466 | 81,639 | -5.65% |
| 2026-10-29 | 0.4939 | 0.4939 | 0.4702 | 0.4939 | 24,910 | +4.24% |
| 2026-10-28 | 0.463 | 0.48 | 0.4503 | 0.4738 | 20,026 | -4.28% |
| 2026-10-27 | 0.4899 | 0.495 | 0.4703 | 0.495 | 28,459 | +2.87% |
| 2026-10-26 | 0.51 | 0.51 | 0.4201 | 0.4812 | 131,216 | -4.47% |
| 2026-10-23 | 0.5385 | 0.554 | 0.502 | 0.5037 | 36,592 | -3.13% |
| 2026-10-22 | 0.53 | 0.5689 | 0.5195 | 0.52 | 42,268 | -5.63% |
| 2026-10-21 | 0.5236 | 0.5589 | 0.5213 | 0.551 | 48,055 | +3.30% |
| 2026-10-20 | 0.5302 | 0.5775 | 0.522 | 0.5334 | 38,345 | -3.11% |
| 2026-10-19 | 0.5504 | 0.6 | 0.5265 | 0.5505 | 19,820 | -6.03% |
| 2026-10-16 | 0.602 | 0.635 | 0.548 | 0.5858 | 60,094 | -7.75% |
| 2026-10-15 | 0.5641 | 0.6499 | 0.55 | 0.635 | 74,936 | +15.18% |
| 2026-10-14 | 0.609 | 0.6405 | 0.5 | 0.5513 | 56,091 | -9.61% |
| 2026-10-13 | 0.6295 | 0.64 | 0.6 | 0.6099 | 50,455 | -4.40% |
| 2026-10-12 | 0.68 | 0.68 | 0.638 | 0.638 | 101,099 | -10.66% |
| 2026-10-09 | 0.7389 | 0.7602 | 0.7003 | 0.7141 | 50,532 | -3.50% |
| 2026-10-08 | 0.796 | 0.796 | 0.72 | 0.74 | 104,096 | -9.42% |
| 2026-10-07 | 0.8629 | 0.8813 | 0.8053 | 0.817 | 248,218 | -5.29% |
| 2026-10-06 | 0.87 | 0.8961 | 0.8401 | 0.8626 | 53,703 | -0.85% |
| 2026-10-05 | 0.82 | 0.8938 | 0.8116 | 0.87 | 100,055 | +1.17% |
| 2026-10-02 | 0.93 | 0.93 | 0.82 | 0.8599 | 148,981 | -5.41% |
| 2026-10-01 | 0.97 | 0.9761 | 0.851 | 0.9091 | 321,375 | -7.13% |
| 2026-09-30 | 0.9301 | 1 | 0.93 | 0.9789 | 393,005 | -4.96% |
| 2026-09-29 | 1 | 1.05 | 0.9317 | 1.03 | 2,098,320 | -2.83% |
| 2026-09-28 | 0.9042 | 1.1 | 0.8401 | 1.06 | 5,900,987 | +16.48% |
| 2026-09-25 | 0.8499 | 0.9388 | 0.8351 | 0.91 | 823,116 | +9.00% |
| 2026-09-24 | 0.8398 | 0.84 | 0.8201 | 0.8349 | 58,469 | +2.44% |
| 2026-09-23 | 0.83 | 0.865 | 0.8102 | 0.815 | 120,506 | -0.13% |
| 2026-09-22 | 0.825 | 0.8554 | 0.8112 | 0.8161 | 95,738 | -1.08% |
| 2026-09-21 | 0.8441 | 0.8441 | 0.8245 | 0.825 | 42,020 | +0.46% |
| 2026-09-18 | 0.8619 | 0.8619 | 0.82 | 0.8212 | 69,276 | -4.72% |
| 2026-09-17 | 0.8085 | 0.8787 | 0.8085 | 0.8619 | 138,885 | +6.60% |
| 2026-09-16 | 0.8199 | 0.8373 | 0.7651 | 0.8085 | 258,413 | +0.97% |
| 2026-09-15 | 0.8503 | 0.8625 | 0.8001 | 0.8007 | 224,640 | -8.61% |
| 2026-09-14 | 0.861 | 0.9196 | 0.85 | 0.8761 | 96,877 | +3.68% |
| 2026-09-11 | 0.8787 | 0.895 | 0.805 | 0.845 | 110,821 | -5.92% |
| 2026-09-10 | 0.93 | 0.9501 | 0.893 | 0.8982 | 187,945 | -5.68% |
| 2026-09-09 | 1.09 | 1.09 | 0.93 | 0.9523 | 307,977 | -11.82% |
| 2026-09-08 | 1.11 | 1.11 | 1.05 | 1.08 | 113,050 | -2.70% |
| 2026-09-04 | 1.19 | 1.19 | 1.11 | 1.11 | 179,890 | -5.93% |
| 2026-09-03 | 1.24 | 1.25 | 1.18 | 1.18 | 101,653 | -6.35% |
| 2026-09-02 | 1.25 | 1.29 | 1.2 | 1.26 | 234,469 | +0.00% |
| 2026-09-01 | 1.3 | 1.31 | 1.26 | 1.26 | 136,237 | -4.55% |
| 2026-08-31 | 1.34 | 1.4 | 1.31 | 1.32 | 174,366 | -2.22% |
| 2026-08-28 | 1.4 | 1.439 | 1.33 | 1.35 | 179,447 | -4.93% |
| 2026-08-27 | 1.49 | 1.5 | 1.37 | 1.42 | 462,456 | -4.05% |
| 2026-08-26 | 1.4 | 1.52 | 1.4 | 1.48 | 539,986 | +4.23% |
| 2026-08-25 | 1.33 | 1.48 | 1.26 | 1.42 | 589,214 | +6.77% |
| 2026-08-24 | 1.4 | 1.413 | 1.29 | 1.33 | 345,415 | -7.64% |
| 2026-08-21 | 1.57 | 1.57 | 1.41 | 1.44 | 361,030 | -8.28% |
| 2026-08-20 | 1.5 | 1.72 | 1.49 | 1.57 | 957,939 | -33.76% |
| 2026-08-19 | 2.26 | 2.37 | 2.18 | 2.37 | 1,688,251 | +9.72% |
| 2026-08-18 | 2.14 | 2.27 | 2.08 | 2.16 | 806,747 | -8.09% |
| 2026-08-17 | 2.22 | 2.38 | 2.15 | 2.35 | 2,019,748 | -9.27% |
| 2026-08-14 | 2.7 | 6.08 | 2.55 | 2.59 | 84,764,727 | +12.12% |
| 2026-08-13 | 2.1 | 2.34 | 2.1 | 2.31 | 6,913,916 | -1.70% |
| 2026-08-12 | 2.35 | 2.39 | 2.06 | 2.35 | 924,775 | -4.47% |
| 2026-08-11 | 2.35 | 2.61 | 2.2 | 2.46 | 2,230,540 | +2.50% |
| 2026-08-10 | 2.27 | 2.49 | 2.1 | 2.4 | 2,280,374 | +11.63% |
| 2026-08-07 | 2.3 | 2.545 | 2.055 | 2.15 | 927,901 | -28.33% |
| 2026-08-06 | 3.05 | 3.05 | 2.345 | 3 | 4,593,471 | -17.36% |
| 2026-08-05 | 4.37 | 4.37 | 3.505 | 3.63 | 4,590,976 | -10.37% |
| 2026-08-04 | 4.3 | 4.3 | 3.755 | 4.05 | 298,076 | -7.74% |
| 2026-08-03 | 4.025 | 4.46 | 3.265 | 4.39 | 1,342,019 | +11.14% |
| 2026-07-31 | 4.7 | 6.075 | 3.295 | 3.95 | 5,967,764 | -6.18% |
| 2026-07-30 | 4 | 4.545 | 4 | 4.21 | 76,849 | -6.44% |
| 2026-07-29 | 5 | 5.1 | 3.1 | 4.5 | 262,370 | -21.60% |
| 2026-07-28 | 7 | 9.965 | 5.345 | 5.74 | 4,647,635 | +14.23% |
| 2026-07-27 | 4.995 | 5.35 | 4.75 | 5.025 | 30,891 | +7.14% |
| 2026-07-24 | 4.905 | 4.905 | 4.545 | 4.69 | 23,980 | -3.30% |
| 2026-07-23 | 5.005 | 5.28 | 4.745 | 4.85 | 49,678 | -11.74% |
| 2026-07-22 | 5.43 | 5.965 | 5.11 | 5.495 | 73,825 | -13.19% |
| 2026-07-21 | 6.45 | 6.485 | 6.075 | 6.33 | 38,395 | -3.87% |
| 2026-07-20 | 6.22 | 6.585 | 5.995 | 6.585 | 71,407 | -2.15% |
| 2026-07-17 | 6.385 | 7 | 6.133 | 6.73 | 1,069,760 | -7.04% |
| 2026-07-16 | 7.74 | 7.74 | 7.055 | 7.24 | 17,299 | -2.03% |
| 2026-07-15 | 7.65 | 8.125 | 7.18 | 7.39 | 33,461 | -4.83% |
| 2026-07-14 | 7.75 | 8.18 | 7 | 7.765 | 34,240 | -5.07% |
| 2026-07-13 | 9.5 | 9.5 | 7.75 | 8.18 | 78,976 | -17.99% |
| 2026-07-10 | 11.375 | 11.64 | 9 | 9.975 | 88,455 | -16.84% |
| 2026-07-09 | 12.25 | 12.59 | 10.635 | 11.995 | 200,237 | -14.47% |
| 2026-07-08 | 26.845 | 29.345 | 11.11 | 14.025 | 2,861,802 | -28.81% |
| 2026-07-07 | 18.75 | 19.745 | 18.05 | 19.7 | 1,678 | -0.25% |
| 2026-07-06 | 20.205 | 20.205 | 18.501 | 19.75 | 3,248 | +3.11% |
| 2026-07-02 | 17.6 | 19.475 | 16.625 | 19.155 | 9,102 | +8.34% |
| 2026-07-01 | 13.708 | 17.995 | 13.705 | 17.68 | 13,824 | +21.97% |
| 2026-06-30 | 14.12 | 14.74 | 13.75 | 14.495 | 1,167 | -1.39% |
| 2026-06-29 | 13.095 | 14.75 | 13.055 | 14.7 | 1,224 | +10.15% |
| 2026-06-26 | 13.15 | 14.355 | 13 | 13.345 | 2,270 | -0.22% |
| 2026-06-25 | 13.55 | 14.995 | 13 | 13.375 | 3,219 | -1.29% |
| 2026-06-24 | 12.975 | 14.45 | 12.525 | 13.55 | 4,092 | +3.44% |
| 2026-06-23 | 12.5 | 14.15 | 12.25 | 13.1 | 4,211 | -3.32% |
| 2026-06-22 | 13.9 | 16.94 | 12.58 | 13.55 | 43,178 | +7.97% |
| 2026-06-18 | 15.05 | 16.11 | 12.55 | 12.55 | 5,620 | -17.35% |
| 2026-06-17 | 16.5 | 21 | 15.105 | 15.185 | 38,475 | -3.59% |
| 2026-06-16 | 16.895 | 18.135 | 15.75 | 15.75 | 2,640 | -6.25% |
| 2026-06-15 | 17.825 | 19.2 | 16.585 | 16.8 | 3,088 | -5.03% |
| 2026-06-12 | 18.96 | 19.3 | 16.155 | 17.69 | 2,716 | -5.93% |
| 2026-06-11 | 19 | 19.97 | 18.805 | 18.805 | 4,995 | -3.56% |
| 2026-06-10 | 20 | 20 | 19.105 | 19.5 | 2,060 | -5.22% |
| 2026-06-09 | 21.8 | 24.5 | 19 | 20.575 | 12,311 | -4.52% |
| 2026-06-08 | 22.25 | 22.517 | 20.27 | 21.55 | 4,728 | -2.49% |
| 2026-06-05 | 24.5 | 24.5 | 21.455 | 22.1 | 4,982 | -9.70% |
| 2026-06-04 | 31.75 | 32.5 | 22.53 | 24.475 | 22,158 | -15.99% |
| 2026-06-03 | 31.82 | 32.828 | 28 | 29.135 | 2,909 | -8.95% |
| 2026-06-02 | 31.755 | 33 | 31.515 | 32 | 1,347 | -2.25% |
| 2026-06-01 | 32.55 | 33.071 | 31.505 | 32.735 | 1,733 | -0.32% |
| 2026-05-29 | 33.505 | 36 | 32.84 | 32.84 | 1,214 | -2.70% |
| 2026-05-28 | 32.16 | 35.215 | 32 | 33.75 | 1,318 | +3.46% |
| 2026-05-27 | 32.885 | 33.18 | 30.57 | 32.62 | 1,947 | -3.78% |
| 2026-05-26 | 35 | 36 | 32.75 | 33.9 | 2,410 | -3.16% |
| 2026-05-22 | 35.5 | 39 | 34.055 | 35.005 | 2,071 | +0.01% |
| 2026-05-21 | 35.75 | 37.25 | 34.5 | 35 | 3,628 | -2.23% |
| 2026-05-20 | 34.425 | 39.475 | 33.005 | 35.8 | 10,118 | +4.53% |
| 2026-05-19 | 34.5 | 35.97 | 34.25 | 34.25 | 3,193 | -5.36% |
| 2026-05-18 | 39 | 44.14 | 32.31 | 36.19 | 20,697 | -17.76% |
| 2026-05-15 | 52 | 52 | 42.675 | 44.005 | 2,533 | -13.72% |
| 2026-05-14 | 52 | 53 | 50.5 | 51 | 3,017 | -0.97% |
| 2026-05-13 | 59 | 59 | 51 | 51.5 | 4,336 | -9.65% |
| 2026-05-12 | 57.5 | 59.5 | 57 | 57 | 5,982 | -0.87% |