Get the Stockscreener App
1.17
1.74%
0.02
After Hours:
1.17
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 May 05, 2026, is $1.17.
- Onfolio Holdings Inc all-time high stock price is $2.4783, occurred on April 16, 2026.
- 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 $1.17 now.
- The 52-week high stock price for ONFO is $2.4783, representing a 111.82% increase from the current share price, occurred on April 16, 2026.
- The 52-week low stock price for ONFO is $0.455, indicating a -61.11% decrease from the current share price, occurred on February 17, 2026.
The table below shows more information about ONFO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $1.20 | $1.16 | $0.04 | 111,490.0 | +1.74% |
| May 04, 2026 | $1.26 | $1.07 | $0.19 | 216,025.0 | -10.16% |
| May 01, 2026 | $1.35 | $1.20 | $0.15 | 542,342.0 | -5.19% |
| Apr 30, 2026 | $1.39 | $1.34 | $0.05 | 136,904.0 | -1.46% |
| Apr 29, 2026 | $1.39 | $1.34 | $0.05 | 228,705.0 | +0.74% |
| Apr 28, 2026 | $1.51 | $1.31 | $0.20 | 650,939.0 | +0.00% |
| Apr 27, 2026 | $1.38 | $1.25 | $0.13 | 510,122.0 | +3.03% |
| Apr 24, 2026 | $1.39 | $1.31 | $0.08 | 556,801.0 | -2.94% |
| Apr 23, 2026 | $1.39 | $1.29 | $0.095 | 946,105.0 | +4.62% |
| Apr 22, 2026 | $1.43 | $1.25 | $0.18 | 760,296.0 | -2.99% |
| Apr 21, 2026 | $1.47 | $1.25 | $0.22 | 2,527,143.0 | +5.51% |
| Apr 20, 2026 | $1.35 | $1.20 | $0.1467 | 2,421,905.0 | +1.60% |
| Apr 17, 2026 | $1.40 | $1.18 | $0.218 | 8,085,049.0 | -16.67% |
| Apr 16, 2026 | $2.48 | $1.05 | $1.43 | 275,718,383.0 | +124.89% |
| Apr 15, 2026 | $0.668 | $0.5822 | $0.0858 | 202,520.0 | +8.58% |
| Apr 14, 2026 | $0.6163 | $0.6022 | $0.0141 | 6,638.0 | -2.17% |
| Apr 13, 2026 | $0.6599 | $0.544 | $0.1159 | 294,510.0 | +4.09% |
| Apr 10, 2026 | $0.645 | $0.6032 | $0.0418 | 81,561.0 | -8.08% |
| Apr 09, 2026 | $0.674 | $0.611 | $0.063 | 120,369.0 | +2.12% |
| Apr 08, 2026 | $0.677 | $0.615 | $0.062 | 158,598.0 | -5.82% |
| Apr 07, 2026 | $0.7176 | $0.6801 | $0.0375 | 168,097.0 | -5.82% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.35 | $1.07 | $0.28 | 981,347.0 | -13.33% |
| Apr, 2026 | $2.48 | $0.544 | $1.93 | 294,013,830.0 | +93.83% |
| Mar, 2026 | $0.738 | $0.49 | $0.248 | 5,451,824.0 | +42.14% |
| Feb, 2026 | $0.6954 | $0.455 | $0.2404 | 891,705.0 | -23.47% |
| Jan, 2026 | $0.85 | $0.601 | $0.249 | 1,640,556.0 | -5.70% |
Onfolio Holdings Inc Stock (ONFO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.88 | $0.59 | $0.29 | 1,138,971.0 | -18.35% |
| Nov, 2025 | $1.18 | $0.60 | $0.58 | 31,446,045.0 | -21.35% |
| Oct, 2025 | $1.30 | $1.00 | $0.30 | 2,157,838.0 | -4.39% |
| Sep, 2025 | $1.95 | $0.93 | $1.02 | 34,198,124.0 | +9.62% |
| Aug, 2025 | $1.27 | $0.9444 | $0.3256 | 469,074.0 | -18.11% |
| Jul, 2025 | $1.50 | $0.9523 | $0.5477 | 1,988,421.0 | +24.51% |
| 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% |
0.97%
6.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):