Onfolio Holdings (ONFO) Price: 0.46

Onfolio Holdings, Inc. (ONFO)

0.46 -0.01 (-3.14%) USD | NASDAQ | Nov 03, 16:00

0.5154 +0.06 (+12.04%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2022. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 03, 2026	0.454	0.4752	0.4442	0.46	23405.00
Nov 02, 2026	0.464	0.4820	0.46	0.4749	32026.00
Oct 30, 2026	0.494	0.494	0.433	0.466	81643.00
Oct 29, 2026	0.4939	0.4939	0.4702	0.4939	24910.00
Oct 28, 2026	0.463	0.48	0.4503	0.4738	20026.00
Oct 27, 2026	0.4899	0.495	0.4703	0.495	28460.00
Oct 26, 2026	0.51	0.51	0.4201	0.4812	131216.0
Oct 23, 2026	0.5385	0.554	0.502	0.5037	36592.00
Oct 22, 2026	0.53	0.5689	0.5195	0.52	42268.00
Oct 21, 2026	0.5236	0.5589	0.5213	0.551	48055.00
Oct 20, 2026	0.5302	0.5775	0.522	0.5334	38345.00
Oct 19, 2026	0.5504	0.60	0.5265	0.5505	19820.00
Oct 16, 2026	0.602	0.635	0.548	0.5858	60094.00
Oct 15, 2026	0.5641	0.6499	0.55	0.635	74936.00
Oct 14, 2026	0.609	0.6404	0.50	0.5513	56091.00
Oct 13, 2026	0.6295	0.64	0.60	0.6099	50455.00
Oct 12, 2026	0.68	0.68	0.638	0.6380	101100.0
Oct 09, 2026	0.7389	0.7602	0.7003	0.7141	50532.00
Oct 08, 2026	0.796	0.796	0.72	0.74	104096.0
Oct 07, 2026	0.8629	0.8813	0.8053	0.817	248218.0
Oct 06, 2026	0.87	0.8961	0.8401	0.8626	53703.00
Oct 05, 2026	0.82	0.8938	0.8116	0.87	100055.0
Oct 02, 2026	0.93	0.93	0.82	0.8599	148981.0
Oct 01, 2026	0.97	0.9761	0.851	0.9091	321375.0
Sep 30, 2026	0.9301	1.00	0.93	0.9789	393005.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks