Onfolio Holdings (ONFO) Price: 0.8599

Onfolio Holdings, Inc. (ONFO)

0.8599 -0.05 (-5.41%) USD | NASDAQ | Oct 02, 16:00

0.8326 -0.03 (-3.17%) 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
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
Sep 29, 2026	1.00	1.05	0.9317	1.03	2.098M
Sep 28, 2026	0.9042	1.10	0.8401	1.06	5.901M
Sep 25, 2026	0.8499	0.9388	0.8350	0.91	823116.0
Sep 24, 2026	0.8398	0.84	0.8201	0.8349	58469.00
Sep 23, 2026	0.83	0.865	0.8102	0.815	120506.0
Sep 22, 2026	0.825	0.8554	0.8112	0.8161	95738.00
Sep 21, 2026	0.8441	0.8441	0.8245	0.825	42021.00
Sep 18, 2026	0.8619	0.8619	0.82	0.8212	69277.00
Sep 17, 2026	0.8085	0.8787	0.8085	0.8619	138885.0
Sep 16, 2026	0.8199	0.8373	0.7651	0.8085	258413.0
Sep 15, 2026	0.8503	0.8625	0.8001	0.8007	224640.0
Sep 14, 2026	0.8610	0.9196	0.85	0.8761	96877.00
Sep 11, 2026	0.8787	0.895	0.805	0.845	110821.0
Sep 10, 2026	0.93	0.9500	0.893	0.8982	187945.0
Sep 09, 2026	1.090	1.090	0.93	0.9523	307977.0
Sep 08, 2026	1.11	1.11	1.05	1.08	113051.0
Sep 04, 2026	1.19	1.19	1.11	1.11	179891.0
Sep 03, 2026	1.24	1.25	1.18	1.18	101653.0
Sep 02, 2026	1.25	1.29	1.20	1.26	234469.0
Sep 01, 2026	1.30	1.31	1.26	1.26	136237.0
Aug 31, 2026	1.34	1.40	1.31	1.32	174367.0
Aug 28, 2026	1.40	1.439	1.33	1.35	179447.0

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