Onfolio Holdings, Inc. (ONFO) Historical Prices

Time Period

Events

ONFO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.49	0.49	0.43	0.47	0.47	-5.48%	81,421	0.04
Oct 29, 2026	0.49	0.49	0.47	0.49	0.49	+4.23%	24,465	0.01
Oct 28, 2026	0.46	0.48	0.45	0.47	0.47	-4.44%	19,779	0.01
Oct 27, 2026	0.49	0.50	0.47	0.50	0.50	+2.91%	26,993	0.01
Oct 26, 2026	0.51	0.51	0.42	0.48	0.48	-4.37%	131,191	0.06
Oct 23, 2026	0.54	0.55	0.50	0.50	0.50	-3.27%	33,826	0.02
Oct 22, 2026	0.53	0.57	0.52	0.52	0.52	-5.63%	40,126	0.02
Oct 21, 2026	0.52	0.56	0.52	0.55	0.55	+3.38%	48,055	0.02
Oct 20, 2026	0.53	0.58	0.52	0.53	0.53	-3.09%	38,345	0.02
Oct 19, 2026	0.55	0.60	0.53	0.55	0.55	-5.98%	19,718	0.01
Oct 16, 2026	0.60	0.64	0.55	0.59	0.59	-7.87%	60,092	0.03
Oct 15, 2026	0.56	0.65	0.55	0.64	0.64	+15.25%	74,936	0.03
Oct 14, 2026	0.61	0.64	0.50	0.55	0.55	-9.52%	56,091	0.03
Oct 13, 2026	0.63	0.64	0.60	0.61	0.61	-4.55%	50,455	0.02
Oct 12, 2026	0.68	0.68	0.64	0.64	0.64	-10.64%	101,099	0.05
Oct 09, 2026	0.74	0.76	0.70	0.71	0.71	-3.51%	50,532	0.02
Oct 08, 2026	0.80	0.80	0.72	0.74	0.74	-9.42%	104,096	0.05
Oct 07, 2026	0.86	0.88	0.81	0.82	0.82	-5.22%	248,218	0.11
Oct 06, 2026	0.87	0.90	0.84	0.86	0.86	-0.92%	53,703	0.02
Oct 05, 2026	0.82	0.89	0.81	0.87	0.87	+1.28%	67,915	0.03
Oct 02, 2026	0.93	0.93	0.82	0.86	0.86	-5.50%	148,981	0.07
Oct 01, 2026	0.97	0.98	0.85	0.91	0.91	-7.06%	314,124	0.14
Sep 30, 2026	0.93	1.00	0.93	0.98	0.98	-5.05%	393,005	0.18
Sep 29, 2026	1.00	1.05	0.93	1.03	1.03	-2.83%	2,098,320	0.97
Sep 28, 2026	0.90	1.10	0.84	1.06	1.06	+16.48%	5,900,987	2.84
Sep 25, 2026	0.85	0.94	0.84	0.91	0.91	+9.11%	823,116	0.40
Sep 24, 2026	0.84	0.84	0.82	0.83	0.83	+2.33%	58,469	0.03
Sep 23, 2026	0.83	0.87	0.81	0.82	0.82	-0.12%	120,506	0.06
Sep 22, 2026	0.83	0.86	0.81	0.82	0.82	-1.09%	95,738	0.05
Sep 21, 2026	0.84	0.84	0.82	0.83	0.83	+0.49%	42,020	0.02
Sep 18, 2026	0.86	0.86	0.82	0.82	0.82	-4.65%	69,276	0.03
Sep 17, 2026	0.81	0.88	0.81	0.86	0.86	+6.56%	138,123	0.07
Sep 16, 2026	0.82	0.84	0.77	0.81	0.81	+1.00%	258,413	0.13
Sep 15, 2026	0.85	0.86	0.80	0.80	0.80	-8.68%	224,640	0.11
Sep 14, 2026	0.86	0.92	0.85	0.88	0.88	+3.67%	96,877	0.05
Sep 11, 2026	0.88	0.90	0.81	0.85	0.85	-5.90%	110,821	0.05
Sep 10, 2026	0.93	0.95	0.89	0.90	0.90	-5.67%	187,945	0.09
Sep 09, 2026	1.09	1.09	0.93	0.95	0.95	-11.85%	307,977	0.15
Sep 08, 2026	1.11	1.11	1.05	1.08	1.08	-2.70%	113,050	0.06
Sep 07, 2026	1.19	1.19	1.11	1.11	1.11	+0.00%	0	0.00
Sep 04, 2026	1.19	1.19	1.11	1.11	1.11	-5.93%	179,890	0.09
Sep 03, 2026	1.24	1.25	1.18	1.18	1.18	-6.35%	99,720	0.05
Sep 02, 2026	1.25	1.29	1.20	1.26	1.26	+0.00%	234,469	0.12
Sep 01, 2026	1.30	1.31	1.26	1.26	1.26	-4.55%	129,743	0.06
Aug 31, 2026	1.34	1.40	1.31	1.32	1.32	-2.22%	174,366	0.09
Aug 28, 2026	1.40	1.44	1.33	1.35	1.35	-4.93%	174,742	0.09
Aug 27, 2026	1.49	1.50	1.37	1.42	1.42	-4.05%	462,456	0.23
Aug 26, 2026	1.40	1.52	1.40	1.48	1.48	+4.23%	539,986	0.27
Aug 25, 2026	1.33	1.48	1.26	1.42	1.42	+6.77%	547,824	0.27
Aug 24, 2026	1.40	1.41	1.29	1.33	1.33	-7.64%	345,415	0.17

Onfolio Holdings, Inc. historical prices

Onfolio Holdings, Inc. (ONFO) Historical Prices

Become an Expert with TipRanks Premium