1.10
price down icon13.39%   -0.17
after-market After Hours: 1.10
loading

Onfolio Holdings Inc Stock (ONFO) Price History

The historical daily chart and data for Onfolio Holdings Inc stock (ONFO), show that the latest closing stock price as of August 01, 2025, is $1.10.
  • Onfolio Holdings Inc all-time high stock price is $2.40, occurred on May 26, 2023.
  • The lowest Onfolio Holdings Inc stock price recorded was $0.00 on April 17, 2025. Since then, Onfolio Holdings Inc's stock price has risen over to $1.10 now.
  • The 52-week high stock price for ONFO is $1.88, representing a 70.91% increase from the current share price, occurred on December 02, 2024.
  • The 52-week low stock price for ONFO is $0.606, indicating a -44.91% decrease from the current share price, occurred on April 01, 2025.
The table below shows more information about ONFO historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $1.27 $1.07 $0.20 26,153.0 -13.39%
Jul 31, 2025 $1.29 $1.11 $0.1796 205,419.0 +9.48%
Jul 30, 2025 $1.17 $1.14 $0.03 2,586.0 +1.75%
Jul 29, 2025 $1.28 $1.14 $0.14 89,607.0 -8.06%
Jul 28, 2025 $1.36 $1.24 $0.12 102,425.0 -5.34%
Jul 25, 2025 $1.40 $1.26 $0.1399 3,707.0 +3.97%
Jul 24, 2025 $1.41 $1.25 $0.16 26,104.0 -10.64%
Jul 23, 2025 $1.42 $1.41 $0.0099 1,052.0 +7.63%
Jul 22, 2025 $1.39 $1.31 $0.08 17,651.0 -5.76%
Jul 21, 2025 $1.45 $1.26 $0.1892 353,298.0 +5.30%
Jul 18, 2025 $1.50 $1.23 $0.27 138,392.0 +3.94%
Jul 17, 2025 $1.39 $1.11 $0.2761 150,661.0 +7.63%
Jul 16, 2025 $1.19 $1.08 $0.11 255,576.0 +7.27%
Jul 15, 2025 $1.10 $1.03 $0.07 136,745.0 +4.76%
Jul 14, 2025 $1.18 $0.98 $0.20 231,739.0 +1.94%
Jul 11, 2025 $1.15 $0.9663 $0.1837 90,260.0 +0.98%
Jul 10, 2025 $1.04 $1.01 $0.0301 11,371.0 +4.08%
Jul 09, 2025 $1.04 $0.96 $0.08 11,370.0 -3.92%
Jul 08, 2025 $1.06 $0.9741 $0.0859 10,500.0 +2.00%
Jul 07, 2025 $1.08 $0.97 $0.109 19,188.0 -0.99%
Jul 03, 2025 $1.07 $0.9734 $0.0966 78,437.0 -2.88%

Onfolio Holdings Inc Stock (ONFO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Onfolio Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONFO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Onfolio Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Onfolio Holdings Inc Stock (ONFO) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $1.27 $1.07 $0.20 26,153.0 +0.00%
Jul, 2025 $1.50 $0.9523 $0.5477 2,014,574.0 +7.84%
Jun, 2025 $1.48 $0.87 $0.61 2,335,256.0 +7.36%
May, 2025 $1.10 $0.90 $0.20 173,450.0 -11.21%
Apr, 2025 $1.21 $0.606 $0.604 1,123,179.0 +12.63%
Mar, 2025 $1.38 $0.95 $0.43 242,894.0 -28.03%
Feb, 2025 $1.58 $1.20 $0.38 408,614.0 +2.33%
Jan, 2025 $1.39 $1.15 $0.24 263,359.0 -3.73%

Onfolio Holdings Inc Stock (ONFO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.88 $1.16 $0.72 3,142,933.0 +0.72%
Nov, 2024 $1.50 $0.99 $0.51 359,318.0 +11.94%
Oct, 2024 $1.49 $0.95 $0.54 417,906.0 +14.15%
Sep, 2024 $1.15 $0.75 $0.40 1,124,521.0 +5.88%
Aug, 2024 $1.08 $0.72 $0.36 271,420.0 +24.77%
Jul, 2024 $1.33 $0.8147 $0.5152 792,757.0 -29.53%
Jun, 2024 $1.80 $0.91 $0.89 3,454,629.0 +2.65%
May, 2024 $1.47 $0.49 $0.9785 22,955,564.0 +105.08%
Apr, 2024 $0.74 $0.3889 $0.3511 10,649,426.0 +14.74%
Mar, 2024 $0.595 $0.4365 $0.1585 568,692.0 +0.04%
Feb, 2024 $0.6369 $0.478 $0.1589 275,164.0 -11.14%
Jan, 2024 $0.69 $0.4969 $0.1931 480,564.0 +5.92%

Onfolio Holdings Inc Stock (ONFO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.6429 $0.4307 $0.2122 1,806,866.0 -6.93%
Nov, 2023 $0.9262 $0.4632 $0.463 1,304,492.0 -9.45%
Oct, 2023 $0.8998 $0.52 $0.3798 406,204.0 -28.00%
Sep, 2023 $1.39 $0.84 $0.55 2,792,583.0 -22.88%
Aug, 2023 $1.24 $0.82 $0.42 2,402,344.0 +2.83%
Jul, 2023 $1.20 $0.90 $0.3002 835,392.0 -12.40%
Jun, 2023 $1.35 $1.08 $0.27 7,611,525.0 -9.70%
May, 2023 $2.40 $1.10 $1.30 75,705,221.0 +1.59%
Apr, 2023 $1.75 $1.28 $0.47 246,897.0 -17.56%
Mar, 2023 $1.85 $1.46 $0.39 171,524.0 +0.00%
internet_content_information Z
$80.20
price up icon 0.82%
internet_content_information TME
$20.54
price down icon 2.14%
$37.76
price down icon 2.18%
$86.13
price down icon 1.98%
$188.64
price up icon 17.47%
$248.35
price down icon 0.76%
Cap:     |  Volume (24h):