Onfolio Inc. (ONFO)
1.04
-0.03 (-2.56%)
At close: Mar 28, 2025, 3:51 PM
1.08
3.95%
After-hours: Mar 28, 2025, 06:30 PM EDT
ONFO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.04 | 1.07 | 1.03 | 1.04 | -0.03 | -2.80% | 6,128 |
| Mar 27, 2025 | 1.07 | 1.07 | 0.98 | 1.07 | -0.01 | -0.93% | 8,638 |
| Mar 26, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | -0.02 | -1.82% | 19,443 |
| Mar 25, 2025 | 1.11 | 1.12 | 1.07 | 1.10 | -0.01 | -0.90% | 8,056 |
| Mar 24, 2025 | 1.12 | 1.12 | 1.09 | 1.11 | 0.06 | 5.71% | 24,800 |
| Mar 21, 2025 | 1.07 | 1.10 | 1.05 | 1.05 | 0.02 | 1.94% | 5,819 |
| Mar 20, 2025 | 1.14 | 1.15 | 1.03 | 1.03 | -0.11 | -9.65% | 23,719 |
| Mar 19, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | -0.06 | -5.00% | 12,500 |
| Mar 18, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 0.00 | 0.00% | 2,566 |
| Mar 17, 2025 | 1.38 | 1.38 | 1.20 | 1.20 | -0.06 | -4.76% | 5,500 |
| Mar 14, 2025 | 1.23 | 1.28 | 1.16 | 1.26 | 0.03 | 2.44% | 12,300 |
| Mar 13, 2025 | 1.14 | 1.23 | 1.14 | 1.23 | 0.09 | 7.89% | 1,800 |
| Mar 12, 2025 | 1.19 | 1.22 | 1.11 | 1.14 | -0.05 | -4.20% | 17,600 |
| Mar 11, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | -0.02 | -1.65% | 900 |
| Mar 10, 2025 | 1.19 | 1.21 | 1.15 | 1.21 | 0.00 | 0.00% | 9,400 |
| Mar 7, 2025 | 1.14 | 1.21 | 1.14 | 1.21 | -0.01 | -0.82% | 18,800 |
| Mar 6, 2025 | 1.26 | 1.28 | 1.17 | 1.22 | -0.04 | -3.17% | 14,500 |
| Mar 5, 2025 | 1.20 | 1.32 | 1.20 | 1.26 | 0.06 | 5.00% | 5,827 |
| Mar 4, 2025 | 1.18 | 1.25 | 1.14 | 1.20 | 0.03 | 2.56% | 48,873 |
| Mar 3, 2025 | 1.25 | 1.26 | 1.17 | 1.17 | -0.15 | -11.36% | 25,000 |
| Feb 28, 2025 | 1.29 | 1.38 | 1.24 | 1.32 | 0.03 | 2.33% | 15,900 |
| Feb 27, 2025 | 1.30 | 1.33 | 1.28 | 1.29 | -0.09 | -6.52% | 15,482 |
| Feb 26, 2025 | 1.34 | 1.39 | 1.34 | 1.38 | 0.03 | 2.22% | 1,425 |
| Feb 25, 2025 | 1.29 | 1.35 | 1.24 | 1.35 | 0.09 | 7.14% | 35,961 |
| Feb 24, 2025 | 1.30 | 1.39 | 1.26 | 1.26 | -0.05 | -3.82% | 22,173 |
| Feb 21, 2025 | 1.47 | 1.58 | 1.30 | 1.31 | -0.16 | -10.88% | 79,788 |
| Feb 20, 2025 | 1.48 | 1.57 | 1.47 | 1.47 | 0.00 | 0.00% | 38,899 |
| Feb 19, 2025 | 1.45 | 1.55 | 1.42 | 1.47 | 0.05 | 3.52% | 42,337 |
| Feb 18, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | 0.07 | 5.19% | 11,116 |
| Feb 14, 2025 | 1.48 | 1.48 | 1.35 | 1.35 | -0.10 | -6.90% | 18,742 |
| Feb 13, 2025 | 1.44 | 1.47 | 1.37 | 1.45 | 0.11 | 8.21% | 8,830 |
| Feb 12, 2025 | 1.36 | 1.43 | 1.31 | 1.34 | -0.06 | -4.29% | 12,600 |
| Feb 11, 2025 | 1.31 | 1.47 | 1.29 | 1.40 | 0.10 | 7.69% | 53,918 |
| Feb 10, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 0.04 | 3.17% | 6,200 |
| Feb 7, 2025 | 1.27 | 1.30 | 1.25 | 1.26 | -0.01 | -0.79% | 8,745 |
| Feb 6, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | -0.02 | -1.55% | 9,200 |
| Feb 5, 2025 | 1.21 | 1.30 | 1.20 | 1.29 | 0.04 | 3.20% | 7,608 |
| Feb 4, 2025 | 1.24 | 1.28 | 1.20 | 1.25 | 0.02 | 1.63% | 6,104 |
| Feb 3, 2025 | 1.27 | 1.29 | 1.20 | 1.23 | -0.06 | -4.65% | 14,500 |
| Jan 31, 2025 | 1.30 | 1.38 | 1.27 | 1.29 | 0.02 | 1.57% | 22,800 |
| Jan 30, 2025 | 1.30 | 1.33 | 1.27 | 1.27 | 0.02 | 1.60% | 3,932 |
| Jan 29, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | 0.05 | 4.17% | 5,333 |
| Jan 28, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | -0.02 | -1.64% | 5,200 |
| Jan 27, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | -0.06 | -4.69% | 7,191 |
| Jan 24, 2025 | 1.34 | 1.35 | 1.18 | 1.28 | -0.02 | -1.54% | 6,913 |
| Jan 23, 2025 | 1.27 | 1.36 | 1.22 | 1.30 | 0.05 | 4.00% | 9,593 |
| Jan 22, 2025 | 1.35 | 1.35 | 1.25 | 1.25 | -0.05 | -3.85% | 17,900 |
| Jan 21, 2025 | 1.23 | 1.33 | 1.22 | 1.30 | 0.04 | 3.17% | 2,008 |
| Jan 17, 2025 | 1.26 | 1.33 | 1.25 | 1.26 | -0.01 | -0.79% | 10,133 |
| Jan 16, 2025 | 1.24 | 1.30 | 1.23 | 1.27 | 0.03 | 2.42% | 7,244 |