Onfolio Inc. (ONFO)
1.24
0.03 (2.48%)
At close: Jan 15, 2025, 11:44 AM
ONFO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.19 | 1.27 | 1.19 | 1.22 | 0.04 | 3.39% | 15,814 |
| Jan 13, 2025 | 1.21 | 1.22 | 1.15 | 1.18 | -0.03 | -2.48% | 34,500 |
| Jan 10, 2025 | 1.27 | 1.29 | 1.17 | 1.21 | -0.04 | -3.20% | 8,039 |
| Jan 8, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | -0.04 | -3.10% | 32,300 |
| Jan 7, 2025 | 1.36 | 1.36 | 1.25 | 1.29 | -0.07 | -5.15% | 11,900 |
| Jan 6, 2025 | 1.39 | 1.39 | 1.34 | 1.36 | 0.05 | 3.82% | 27,900 |
| Jan 3, 2025 | 1.33 | 1.37 | 1.30 | 1.31 | 0.02 | 1.55% | 10,944 |
| Jan 2, 2025 | 1.34 | 1.34 | 1.27 | 1.29 | -0.05 | -3.73% | 7,247 |
| Dec 31, 2024 | 1.39 | 1.41 | 1.29 | 1.34 | -0.05 | -3.60% | 42,200 |
| Dec 30, 2024 | 1.35 | 1.45 | 1.31 | 1.39 | 0.07 | 5.30% | 51,228 |
| Dec 27, 2024 | 1.39 | 1.41 | 1.26 | 1.32 | -0.06 | -4.35% | 96,456 |
| Dec 26, 2024 | 1.35 | 1.46 | 1.30 | 1.38 | 0.03 | 2.22% | 60,045 |
| Dec 24, 2024 | 1.25 | 1.39 | 1.20 | 1.35 | -0.04 | -2.88% | 278,900 |
| Dec 23, 2024 | 1.31 | 1.47 | 1.16 | 1.39 | -0.21 | -13.13% | 373,030 |
| Dec 20, 2024 | 1.74 | 1.74 | 1.52 | 1.60 | -0.07 | -4.19% | 2,019,331 |
| Dec 19, 2024 | 1.57 | 1.83 | 1.55 | 1.67 | 0.13 | 8.44% | 41,800 |
| Dec 18, 2024 | 1.50 | 1.60 | 1.46 | 1.54 | 0.08 | 5.48% | 14,000 |
| Dec 17, 2024 | 1.47 | 1.52 | 1.45 | 1.46 | -0.05 | -3.31% | 7,400 |
| Dec 16, 2024 | 1.58 | 1.60 | 1.45 | 1.51 | -0.01 | -0.66% | 8,335 |
| Dec 13, 2024 | 1.48 | 1.53 | 1.45 | 1.52 | 0.02 | 1.33% | 3,409 |
| Dec 12, 2024 | 1.60 | 1.60 | 1.45 | 1.50 | -0.02 | -1.32% | 13,600 |
| Dec 11, 2024 | 1.52 | 1.60 | 1.45 | 1.52 | 0.02 | 1.33% | 12,900 |
| Dec 10, 2024 | 1.60 | 1.65 | 1.50 | 1.50 | -0.03 | -1.96% | 5,500 |
| Dec 9, 2024 | 1.68 | 1.69 | 1.53 | 1.53 | -0.12 | -7.27% | 13,549 |
| Dec 6, 2024 | 1.63 | 1.68 | 1.61 | 1.65 | 0.10 | 6.45% | 4,347 |
| Dec 5, 2024 | 1.62 | 1.70 | 1.48 | 1.55 | -0.09 | -5.49% | 27,363 |
| Dec 4, 2024 | 1.74 | 1.78 | 1.55 | 1.64 | -0.01 | -0.61% | 38,388 |
| Dec 3, 2024 | 1.59 | 1.75 | 1.54 | 1.65 | 0.09 | 5.77% | 41,110 |
| Dec 2, 2024 | 1.35 | 1.88 | 1.34 | 1.56 | 0.18 | 13.04% | 229,316 |
| Nov 29, 2024 | 1.25 | 1.40 | 1.21 | 1.38 | 0.07 | 5.34% | 28,539 |
| Nov 27, 2024 | 1.28 | 1.37 | 1.28 | 1.31 | -0.03 | -2.24% | 14,713 |
| Nov 26, 2024 | 1.30 | 1.34 | 1.25 | 1.34 | 0.08 | 6.35% | 7,122 |
| Nov 25, 2024 | 1.21 | 1.29 | 1.15 | 1.26 | 0.01 | 0.80% | 7,205 |
| Nov 22, 2024 | 1.15 | 1.25 | 1.11 | 1.25 | 0.06 | 5.04% | 5,444 |
| Nov 21, 2024 | 1.21 | 1.26 | 1.18 | 1.19 | -0.04 | -3.25% | 6,100 |
| Nov 20, 2024 | 1.25 | 1.27 | 1.22 | 1.23 | -0.12 | -8.89% | 3,700 |
| Nov 19, 2024 | 1.36 | 1.38 | 1.26 | 1.35 | -0.04 | -2.88% | 41,855 |
| Nov 18, 2024 | 1.37 | 1.50 | 1.34 | 1.39 | 0.09 | 6.92% | 56,631 |
| Nov 15, 2024 | 1.10 | 1.40 | 1.05 | 1.30 | 0.18 | 16.07% | 67,014 |
| Nov 14, 2024 | 1.14 | 1.14 | 1.04 | 1.12 | 0.05 | 4.67% | 11,831 |
| Nov 13, 2024 | 1.11 | 1.15 | 1.07 | 1.07 | -0.04 | -3.60% | 10,600 |
| Nov 12, 2024 | 0.99 | 1.14 | 0.99 | 1.11 | 0.07 | 6.73% | 19,000 |
| Nov 11, 2024 | 1.22 | 1.23 | 1.00 | 1.04 | -0.13 | -11.11% | 73,238 |
| Nov 8, 2024 | 1.16 | 1.21 | 1.14 | 1.17 | 0.00 | 0.00% | 7,102 |
| Nov 7, 2024 | 1.20 | 1.22 | 1.16 | 1.17 | -0.04 | -3.31% | 4,500 |
| Nov 6, 2024 | 1.13 | 1.24 | 1.13 | 1.21 | 0.08 | 7.08% | 7,732 |
| Nov 5, 2024 | 1.17 | 1.20 | 1.12 | 1.13 | -0.04 | -3.42% | 4,307 |
| Nov 4, 2024 | 1.19 | 1.24 | 1.11 | 1.17 | -0.08 | -6.40% | 3,719 |
| Nov 1, 2024 | 1.16 | 1.25 | 1.16 | 1.25 | 0.02 | 1.63% | 2,800 |
| Oct 31, 2024 | 1.27 | 1.28 | 1.09 | 1.23 | -0.11 | -8.21% | 53,100 |