Onfolio Inc. (ONFO)
NASDAQ: ONFO
· Real-Time Price · USD
1.14
0.03 (2.70%)
At close: Oct 03, 2025, 3:59 PM
1.12
-1.75%
After-hours: Oct 03, 2025, 07:32 PM EDT
ONFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.12 | 1.17 | 1.11 | 1.14 | 1.14 | 2.70% | 28,326 |
| Oct 2, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 22,348 |
| Oct 1, 2025 | 1.14 | 1.18 | 1.10 | 1.13 | 1.13 | -0.88% | 58,395 |
| Sep 30, 2025 | 1.15 | 1.16 | 1.10 | 1.14 | 1.14 | -1.72% | 64,800 |
| Sep 29, 2025 | 1.15 | 1.20 | 1.13 | 1.16 | 1.16 | 0.87% | 85,179 |
| Sep 26, 2025 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | -0.86% | 126,840 |
| 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 |
Page 1 of 39