Onfolio Inc. (ONFO)
NASDAQ: ONFO
· Real-Time Price · USD
1.02
0.02 (1.59%)
At close: Sep 05, 2025, 3:59 PM
1.03
0.98%
After-hours: Sep 05, 2025, 04:00 PM EDT
ONFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 2.00% | 1,342 |
| Sep 4, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | 0.00% | 7,300 |
| Sep 3, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -1.96% | 12,070 |
| Sep 2, 2025 | 1.01 | 1.03 | 0.93 | 1.02 | 1.02 | -1.92% | 34,200 |
| Aug 29, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 4,260 |
| Aug 28, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 18,700 |
| Aug 27, 2025 | 1.06 | 1.08 | 1.01 | 1.04 | 1.04 | -0.95% | 7,513 |
| Aug 26, 2025 | 1.02 | 1.10 | 1.01 | 1.05 | 1.05 | 2.94% | 5,845 |
| Aug 25, 2025 | 1.10 | 1.10 | 1.01 | 1.02 | 1.02 | -2.86% | 65,236 |
| Aug 22, 2025 | 1.05 | 1.08 | 1.00 | 1.05 | 1.05 | 0.00% | 12,605 |
| Aug 21, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 24,810 |
| Aug 20, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -7.34% | 45,216 |
| Aug 19, 2025 | 1.06 | 1.09 | 1.02 | 1.09 | 1.09 | 2.83% | 44,500 |
| Aug 18, 2025 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | 1.92% | 9,000 |
| Aug 15, 2025 | 1.03 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 3,613 |
| Aug 14, 2025 | 1.10 | 1.26 | 1.02 | 1.03 | 1.03 | -4.63% | 157,810 |
| Aug 13, 2025 | 1.02 | 1.10 | 1.02 | 1.08 | 1.08 | 5.88% | 12,270 |
| Aug 12, 2025 | 0.98 | 1.02 | 0.94 | 1.02 | 1.02 | 4.08% | 29,600 |
| Aug 11, 2025 | 1.05 | 1.09 | 0.96 | 0.98 | 0.98 | -8.41% | 19,000 |
| Aug 8, 2025 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -1.83% | 7,501 |