Onfolio Inc. (ONFO) Historical Stock Price Data | Complete Trading History - Stocknear

Onfolio Inc.

NASDAQ: ONFO · Real-Time Price · USD
1.15
-0.01 (-0.86%)
At close: Sep 26, 2025, 3:59 PM
1.16
0.74%
After-hours: Sep 26, 2025, 06:55 PM EDT

ONFO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 1.14 1.18 1.12 1.15 1.15 -0.86% 123,939
Sep 25, 2025 1.18 1.22 1.12 1.16 1.16 -1.69% 68,200
Sep 24, 2025 1.19 1.23 1.14 1.18 1.18 2.61% 126,424
Sep 23, 2025 1.15 1.18 1.10 1.15 1.15 -0.86% 225,681
Sep 22, 2025 1.09 1.24 1.09 1.16 1.16 4.50% 267,822
Sep 19, 2025 1.10 1.17 1.08 1.11 1.11 0.00% 258,646
Sep 18, 2025 1.14 1.18 1.10 1.11 1.11 0.00% 80,275
Sep 17, 2025 1.11 1.17 1.05 1.11 1.11 -7.50% 234,935
Sep 16, 2025 1.30 1.30 1.20 1.20 1.20 -13.04% 555,300
Sep 15, 2025 1.10 1.95 1.02 1.38 1.38 22.12% 31,056,523
Sep 12, 2025 1.00 1.20 0.98 1.13 1.13 7.62% 195,389
Sep 11, 2025 1.00 1.14 0.98 1.05 1.05 7.14% 1,036,720
Sep 10, 2025 1.00 1.01 0.98 0.98 0.98 -2.00% 24,578
Sep 9, 2025 0.99 1.00 0.98 1.00 1.00 0.00% 3,400
Sep 8, 2025 1.02 1.02 0.98 1.00 0.99 -1.96% 8,226
Sep 5, 2025 0.97 1.02 0.97 1.02 1.02 2.00% 1,400
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