Onfolio Holdings Inc. - Common Stock (ONFO)
0.8260
-0.1040 (-11.18%)
NASDAQ · Last Trade: Apr 3rd, 1:53 PM EDT
Historical Prices For Onfolio Holdings Inc. - Common Stock (ONFO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 0.76 | 1.02 | 0.74 | 0.93 | 334,262 | 0.93 |
| 4/01/2025 | 0.94 | 0.98 | 0.61 | 0.68 | 137,598 | 0.68 |
| 3/31/2025 | 1.04 | 1.04 | 0.95 | 0.95 | 17,539 | 0.95 |
| 3/28/2025 | 1.04 | 1.07 | 1.03 | 1.04 | 5,525 | 1.04 |
| 3/27/2025 | 1.07 | 1.07 | 0.98 | 1.07 | 7,960 | 1.07 |
| 3/26/2025 | 1.09 | 1.10 | 1.06 | 1.08 | 19,443 | 1.08 |
| 3/25/2025 | 1.11 | 1.12 | 1.07 | 1.10 | 7,674 | 1.10 |
| 3/24/2025 | 1.12 | 1.12 | 1.09 | 1.11 | 24,794 | 1.11 |
| 3/21/2025 | 1.07 | 1.10 | 1.05 | 1.05 | 5,819 | 1.05 |
| 3/20/2025 | 1.14 | 1.15 | 1.03 | 1.03 | 23,719 | 1.03 |
| 3/19/2025 | 1.16 | 1.16 | 1.14 | 1.14 | 12,454 | 1.14 |
| 3/18/2025 | 1.20 | 1.20 | 1.19 | 1.20 | 2,378 | 1.20 |
| 3/17/2025 | 1.38 | 1.38 | 1.20 | 1.20 | 5,496 | 1.20 |
| 3/14/2025 | 1.23 | 1.28 | 1.16 | 1.26 | 12,277 | 1.26 |
| 3/13/2025 | 1.14 | 1.23 | 1.14 | 1.23 | 1,798 | 1.23 |
| 3/12/2025 | 1.19 | 1.22 | 1.11 | 1.14 | 17,592 | 1.14 |
| 3/11/2025 | 1.18 | 1.19 | 1.18 | 1.19 | 876 | 1.19 |
| 3/10/2025 | 1.19 | 1.21 | 1.15 | 1.21 | 9,367 | 1.21 |
| 3/07/2025 | 1.14 | 1.21 | 1.14 | 1.21 | 18,789 | 1.21 |
| 3/06/2025 | 1.26 | 1.28 | 1.17 | 1.22 | 14,450 | 1.22 |
| 3/05/2025 | 1.20 | 1.32 | 1.20 | 1.26 | 5,823 | 1.26 |
| 3/04/2025 | 1.18 | 1.25 | 1.14 | 1.20 | 48,583 | 1.20 |
| 3/03/2025 | 1.25 | 1.26 | 1.17 | 1.17 | 24,978 | 1.17 |
| 2/28/2025 | 1.29 | 1.38 | 1.24 | 1.32 | 15,872 | 1.32 |
| 2/27/2025 | 1.30 | 1.33 | 1.28 | 1.29 | 15,403 | 1.29 |
| 2/26/2025 | 1.34 | 1.39 | 1.34 | 1.38 | 1,424 | 1.38 |
| 2/25/2025 | 1.29 | 1.35 | 1.24 | 1.35 | 35,836 | 1.35 |
| 2/24/2025 | 1.30 | 1.39 | 1.26 | 1.26 | 21,999 | 1.26 |
| 2/21/2025 | 1.47 | 1.58 | 1.30 | 1.31 | 79,788 | 1.31 |
| 2/20/2025 | 1.48 | 1.57 | 1.47 | 1.47 | 38,816 | 1.47 |
| 2/19/2025 | 1.45 | 1.55 | 1.42 | 1.47 | 42,337 | 1.47 |
| 2/18/2025 | 1.45 | 1.45 | 1.40 | 1.42 | 11,114 | 1.42 |
| 2/14/2025 | 1.48 | 1.48 | 1.35 | 1.35 | 18,742 | 1.35 |
| 2/13/2025 | 1.44 | 1.47 | 1.37 | 1.45 | 8,809 | 1.45 |
| 2/12/2025 | 1.36 | 1.43 | 1.31 | 1.34 | 12,579 | 1.34 |
| 2/11/2025 | 1.30 | 1.47 | 1.29 | 1.40 | 53,918 | 1.40 |
| 2/10/2025 | 1.26 | 1.30 | 1.26 | 1.30 | 6,173 | 1.30 |
| 2/07/2025 | 1.27 | 1.30 | 1.25 | 1.26 | 8,745 | 1.26 |
| 2/06/2025 | 1.29 | 1.30 | 1.27 | 1.27 | 9,170 | 1.27 |
| 2/05/2025 | 1.21 | 1.30 | 1.20 | 1.29 | 7,608 | 1.29 |
| 2/04/2025 | 1.24 | 1.28 | 1.20 | 1.25 | 6,104 | 1.25 |
| 2/03/2025 | 1.27 | 1.29 | 1.20 | 1.23 | 14,489 | 1.23 |
| 1/31/2025 | 1.30 | 1.38 | 1.27 | 1.29 | 22,762 | 1.29 |
| 1/30/2025 | 1.30 | 1.33 | 1.27 | 1.27 | 3,451 | 1.27 |
| 1/29/2025 | 1.20 | 1.27 | 1.20 | 1.25 | 5,333 | 1.25 |
| 1/28/2025 | 1.22 | 1.22 | 1.20 | 1.20 | 5,187 | 1.20 |
| 1/27/2025 | 1.23 | 1.23 | 1.21 | 1.22 | 7,111 | 1.22 |
| 1/24/2025 | 1.34 | 1.35 | 1.18 | 1.28 | 6,913 | 1.28 |
| 1/23/2025 | 1.27 | 1.36 | 1.22 | 1.30 | 8,638 | 1.30 |
| 1/22/2025 | 1.35 | 1.35 | 1.25 | 1.25 | 15,888 | 1.25 |
| 1/21/2025 | 1.23 | 1.33 | 1.22 | 1.30 | 2,007 | 1.30 |
| 1/17/2025 | 1.26 | 1.33 | 1.25 | 1.26 | 10,133 | 1.26 |
| 1/16/2025 | 1.24 | 1.30 | 1.23 | 1.27 | 7,244 | 1.27 |
| 1/15/2025 | 1.23 | 1.29 | 1.22 | 1.24 | 21,527 | 1.24 |
| 1/14/2025 | 1.19 | 1.27 | 1.19 | 1.22 | 15,814 | 1.22 |
| 1/13/2025 | 1.21 | 1.22 | 1.15 | 1.18 | 34,458 | 1.18 |
| 1/10/2025 | 1.27 | 1.29 | 1.17 | 1.21 | 8,039 | 1.21 |
| 1/08/2025 | 1.29 | 1.30 | 1.25 | 1.25 | 32,274 | 1.25 |
| 1/07/2025 | 1.36 | 1.36 | 1.25 | 1.29 | 11,878 | 1.29 |
| 1/06/2025 | 1.39 | 1.39 | 1.34 | 1.36 | 27,856 | 1.36 |
| 1/03/2025 | 1.33 | 1.37 | 1.30 | 1.31 | 10,944 | 1.31 |