Onfolio Holdings, Inc. - ONFO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.03	1.04	1.04	1.08	1.03	3,613
August 14, 2025	1.1	1.03	1.03	1.26	1.02	157,810
August 13, 2025	1.02	1.08	1.08	1.1	1.02	12,270
August 12, 2025	0.98	1.02	1.02	1.02	0.94	29,600
August 11, 2025	1.05	0.98	0.98	1.09	0.96	19,000
August 08, 2025	1.12	1.07	1.07	1.12	1.06	7,501
August 07, 2025	1.07	1.09	1.09	1.14	1.07	9,408
August 06, 2025	1.15	1.06	1.06	1.15	1.01	18,800
August 05, 2025	1.08	1.16	1.16	1.16	1.08	18,933
August 04, 2025	1.08	1.08	1.08	1.08	1.05	4,100
August 01, 2025	1.23	1.15	1.15	1.26	1.07	26,134
July 31, 2025	1.14	1.27	1.27	1.29	1.11	225,796
July 30, 2025	1.15	1.16	1.16	1.17	1.14	3,800
July 29, 2025	1.28	1.14	1.14	1.28	1.14	89,607
July 28, 2025	1.3	1.24	1.24	1.36	1.24	102,425
July 25, 2025	1.29	1.31	1.31	1.4	1.26	3,784
July 24, 2025	1.34	1.26	1.26	1.41	1.25	26,104
July 23, 2025	1.38	1.41	1.41	1.42	1.31	15,847
July 22, 2025	1.35	1.31	1.31	1.39	1.31	17,700
July 21, 2025	1.32	1.39	1.39	1.45	1.26	353,300
July 18, 2025	1.23	1.32	1.32	1.5	1.23	138,392
July 17, 2025	1.19	1.27	1.27	1.39	1.11	153,841
July 16, 2025	1.12	1.18	1.18	1.19	1.08	255,788
July 15, 2025	1.07	1.1	1.1	1.1	1.03	136,745
July 14, 2025	1.03	1.05	1.05	1.18	0.98	231,839
July 11, 2025	1.03	1.03	1.03	1.15	0.97	90,300
July 10, 2025	1.02	1.02	1.02	1.04	1.01	11,423
July 09, 2025	1.04	0.98	0.98	1.04	0.96	12,400
July 08, 2025	1	1.02	1.02	1.06	0.97	10,500
July 07, 2025	1	1	1	1.08	0.97	19,200
July 03, 2025	1.03	1.01	1.01	1.07	0.97	78,437
July 02, 2025	1.02	1.04	1.04	1.06	0.95	40,600
July 01, 2025	1.01	0.98	0.98	1.01	0.97	12,067
June 30, 2025	0.98	1.02	1.02	1.04	0.93	57,400
June 27, 2025	0.91	0.93	0.93	0.97	0.91	8,100
June 26, 2025	0.95	0.95	0.95	0.95	0.95	29,216
June 25, 2025	0.97	0.93	0.93	0.97	0.87	99,040
June 24, 2025	1.01	0.9	0.9	1.48	0.9	1.93M
June 23, 2025	1	1	1	1	0.99	3,814
June 20, 2025	1.1	1.01	1.01	1.1	1	15,533
June 18, 2025	0.99	1	1	1.07	0.99	36,220
June 17, 2025	1.02	0.96	0.96	1.02	0.95	1,618
June 16, 2025	0.98	0.99	0.99	1.06	0.98	12,100
June 13, 2025	1	0.98	0.98	1	0.92	3,400
June 12, 2025	1	0.97	0.97	1	0.97	3,727
June 11, 2025	1.08	1.01	1.01	1.09	0.99	18,100
June 10, 2025	0.95	1.03	1.03	1.14	0.92	65,035
June 09, 2025	0.96	0.99	0.99	1	0.96	9,300
June 06, 2025	1	0.96	0.96	1	0.96	4,649
June 05, 2025	0.98	1	1	1	0.96	16,434
June 04, 2025	0.96	0.98	0.98	1.02	0.96	19,067
June 03, 2025	0.93	0.94	0.94	0.99	0.93	3,412
June 02, 2025	0.95	0.95	0.95	0.95	0.93	1,612
May 30, 2025	0.93	0.95	0.95	0.99	0.93	3,749
May 29, 2025	0.97	0.96	0.96	0.97	0.96	864
May 28, 2025	0.94	0.94	0.94	0.94	0.93	6,000
May 27, 2025	0.95	0.97	0.97	0.97	0.9	35,019
May 23, 2025	0.95	0.92	0.92	0.97	0.9	9,842
May 22, 2025	0.97	0.99	0.99	0.99	0.95	26,218
May 21, 2025	1.03	0.99	0.99	1.03	0.98	3,736

Onfolio Holdings, Inc. (ONFO) NASDAQ