Home

Onfolio Holdings Inc. - Common Stock (ONFO)

1.0900
+0.0300 (2.83%)
NASDAQ · Last Trade: Oct 31st, 1:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Onfolio Holdings Inc. - Common Stock (ONFO)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20251.101.131.041.0659,4561.06
10/29/20251.141.141.051.0727,2931.07
10/28/20251.171.191.131.1541,7111.15
10/27/20251.051.261.051.19466,8121.19
10/24/20251.071.091.031.0536,4701.05
10/23/20251.021.031.011.035,8991.03
10/22/20251.041.081.001.0352,6181.03
10/21/20251.041.101.041.0825,3161.08
10/20/20251.031.081.011.0641,2841.06
10/17/20251.081.081.001.01103,9341.01
10/16/20251.091.111.081.0858,6191.08
10/15/20251.131.151.071.0720,4391.07
10/14/20251.091.171.091.1527,6151.15
10/13/20251.111.191.101.15162,8181.15
10/10/20251.181.211.091.0962,2191.09
10/09/20251.301.301.171.18271,2071.18
10/08/20251.141.301.111.30448,1751.30
10/07/20251.111.131.061.0746,3411.07
10/06/20251.121.151.081.11121,7141.11
10/03/20251.121.171.111.1436,7831.14
10/02/20251.131.131.101.1122,2891.11
10/01/20251.141.181.101.1358,3451.13
9/30/20251.151.161.101.1464,7741.14
9/29/20251.151.201.131.1685,1791.16
9/26/20251.141.181.121.15126,8401.15
9/25/20251.181.221.121.1668,1911.16
9/24/20251.191.231.141.18126,4241.18
9/23/20251.151.181.101.15225,6751.15
9/22/20251.091.241.091.16266,5751.16
9/19/20251.101.171.081.11258,6461.11
9/18/20251.141.181.101.1180,2751.11
9/17/20251.111.171.051.11234,0901.11
9/16/20251.301.301.201.20554,8771.20
9/15/20251.101.951.021.3831,027,7501.38
9/12/20251.001.200.981.13195,3891.13
9/11/20251.001.140.981.05983,7071.05
9/10/20251.001.010.980.9824,5090.98
9/09/20250.991.000.981.003,3701.00
9/08/20251.021.020.980.998,2260.99
9/05/20250.971.020.971.021,3531.02
9/04/20251.001.030.991.007,2991.00
9/03/20251.001.000.971.0011,9821.00
9/02/20251.011.030.931.0234,1781.02
8/29/20251.011.041.011.044,1961.04
8/28/20251.021.051.011.0118,6751.01
8/27/20251.061.081.011.047,5131.04
8/26/20251.021.101.011.055,8421.05
8/25/20251.101.101.011.0239,6591.02
8/22/20251.051.081.001.0512,6051.05
8/21/20251.011.051.011.0424,8101.04
8/20/20251.051.051.011.0145,0991.01
8/19/20251.061.091.021.0944,4801.09
8/18/20251.041.091.041.068,9861.06
8/15/20251.031.081.031.043,6131.04
8/14/20251.101.261.021.03157,8101.03
8/13/20251.021.101.021.0811,7711.08
8/12/20250.981.020.941.0229,5781.02
8/11/20251.051.090.960.9818,9730.98
8/08/20251.111.111.061.077,5011.07
8/07/20251.071.141.071.099,4081.09
8/06/20251.151.151.011.0618,7841.06
8/05/20251.081.161.081.1618,9331.16
8/04/20251.081.081.051.084,0911.08
8/01/20251.231.271.071.1026,2471.10
7/31/20251.141.291.111.27205,4191.27