Onfolio Inc. (ONFO)
NASDAQ: ONFO
· Real-Time Price · USD
1.03
-0.06 (-5.37%)
At close: Aug 20, 2025, 9:47 AM
ONFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.06 | 1.09 | 1.02 | 1.09 | 1.09 | 2.83% | 44,480 |
| Aug 18, 2025 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | 1.92% | 9,000 |
| Aug 15, 2025 | 1.03 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 3,613 |
| Aug 14, 2025 | 1.10 | 1.26 | 1.02 | 1.03 | 1.03 | -4.63% | 157,810 |
| Aug 13, 2025 | 1.02 | 1.10 | 1.02 | 1.08 | 1.08 | 5.88% | 12,270 |
| Aug 12, 2025 | 0.98 | 1.02 | 0.94 | 1.02 | 1.02 | 4.08% | 29,600 |
| Aug 11, 2025 | 1.05 | 1.09 | 0.96 | 0.98 | 0.98 | -8.41% | 19,000 |
| Aug 8, 2025 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -1.83% | 7,501 |
| Aug 7, 2025 | 1.07 | 1.14 | 1.07 | 1.09 | 1.09 | 2.83% | 9,408 |
| Aug 6, 2025 | 1.15 | 1.15 | 1.01 | 1.06 | 1.06 | -8.62% | 18,800 |
| Aug 5, 2025 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 7.41% | 18,933 |
| Aug 4, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | -1.82% | 4,100 |
| Aug 1, 2025 | 1.23 | 1.27 | 1.07 | 1.10 | 1.10 | -13.39% | 26,247 |
| Jul 31, 2025 | 1.14 | 1.29 | 1.11 | 1.27 | 1.27 | 9.48% | 225,800 |
| Jul 30, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 3,800 |
| Jul 29, 2025 | 1.28 | 1.28 | 1.14 | 1.14 | 1.14 | -8.06% | 89,607 |
| Jul 28, 2025 | 1.30 | 1.36 | 1.24 | 1.24 | 1.24 | -5.34% | 102,425 |
| Jul 25, 2025 | 1.29 | 1.40 | 1.26 | 1.31 | 1.31 | 3.97% | 3,784 |
| Jul 24, 2025 | 1.34 | 1.41 | 1.25 | 1.26 | 1.26 | -10.64% | 26,104 |
| Jul 23, 2025 | 1.38 | 1.42 | 1.31 | 1.41 | 1.41 | 7.63% | 15,847 |