Onfolio Inc. (ONFOW)
0.24
-0.01 (-2.04%)
At close: Mar 27, 2025, 11:34 AM
0.24
0.00%
After-hours: Mar 27, 2025, 04:00 PM EDT
ONFOW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | 0.00 | 0.00% | 200 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.20 | 0.24 | -0.03 | -11.11% | 15,800 |
| Mar 21, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.00 | 0.00% | 607 |
| Mar 19, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57% | 332 |
| Mar 17, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.00 | 0.00% | 419 |
| Mar 14, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.03 | 12.00% | 2,131 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | -0.01 | -3.85% | 200 |
| Mar 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.01 | 4.00% | 931 |
| Mar 6, 2025 | 0.21 | 0.27 | 0.21 | 0.25 | -0.02 | -7.41% | 5,585 |
| Mar 5, 2025 | 0.25 | 0.27 | 0.21 | 0.27 | 0.00 | 0.00% | 1,469 |
| Feb 28, 2025 | 0.28 | 0.28 | 0.22 | 0.27 | -0.03 | -10.00% | 10,288 |
| Feb 27, 2025 | 0.32 | 0.32 | 0.25 | 0.30 | 0.02 | 7.14% | 8,035 |
| Feb 26, 2025 | 0.33 | 0.33 | 0.23 | 0.28 | 0.02 | 7.69% | 12,893 |
| Feb 25, 2025 | 0.28 | 0.28 | 0.24 | 0.26 | 0.00 | 0.00% | 14,499 |
| Feb 24, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.01 | 4.00% | 510 |
| Feb 21, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | -0.03 | -10.71% | 4,300 |
| Feb 20, 2025 | 0.29 | 0.31 | 0.25 | 0.28 | -0.01 | -3.45% | 29,832 |
| Feb 19, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.00 | 0.00% | 10,029 |
| Feb 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00% | 8,211 |
| Feb 14, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.00 | 0.00% | 13,412 |
| Feb 13, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.00 | 0.00% | 30,013 |
| Feb 12, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.01 | 3.57% | 333 |
| Feb 11, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.06 | 27.27% | 26,680 |
| Feb 6, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | -0.10 | -31.25% | 40,559 |
| Feb 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.08 | 33.33% | 610 |
| Jan 31, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.02 | 9.09% | 1,271 |
| Jan 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 | -4.35% | 100 |
| Jan 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 840 |
| Jan 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 8,896 |
| Jan 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 2,000 |
| Jan 21, 2025 | 0.23 | 0.26 | 0.23 | 0.23 | 0.01 | 4.55% | 1,705 |
| Jan 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.02 | 10.00% | 853 |
| Jan 2, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | -0.10 | -33.33% | 6,004 |
| Dec 30, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 1,804 |
| Dec 26, 2024 | 0.25 | 0.30 | 0.25 | 0.30 | 0.06 | 25.00% | 70,042 |
| Dec 24, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | -0.09 | -27.27% | 505 |
| Dec 19, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.08 | 32.00% | 507 |
| Dec 12, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.02 | 8.70% | 1,104 |
| Dec 11, 2024 | 0.20 | 0.23 | 0.20 | 0.23 | 0.05 | 27.78% | 300 |
| Dec 10, 2024 | 0.26 | 0.26 | 0.18 | 0.18 | -0.08 | -30.77% | 2,216 |
| Dec 6, 2024 | 0.26 | 0.27 | 0.25 | 0.26 | 0.01 | 4.00% | 2,515 |
| Dec 5, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00% | 1,176 |
| Dec 4, 2024 | 0.28 | 0.28 | 0.25 | 0.25 | -0.01 | -3.85% | 801 |
| Dec 3, 2024 | 0.23 | 0.28 | 0.23 | 0.26 | 0.04 | 18.18% | 8,922 |
| Nov 29, 2024 | 0.25 | 0.25 | 0.22 | 0.22 | -0.03 | -12.00% | 2,250 |
| Nov 26, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.03 | 13.64% | 3,662 |
| Nov 22, 2024 | 0.22 | 0.22 | 0.21 | 0.22 | 0.02 | 10.00% | 2,140 |
| Nov 21, 2024 | 0.18 | 0.20 | 0.17 | 0.20 | 0.02 | 11.11% | 17,081 |
| Nov 20, 2024 | 0.20 | 0.20 | 0.18 | 0.18 | -0.02 | -10.00% | 12,298 |
| Nov 8, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 324 |