Get the Stockscreener App
0.75
1.94%
-0.0418
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 January 08, 2026, is $0.75.
- 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 $0.75 now.
- The 52-week high stock price for ONFO is $1.95, representing a 160.00% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for ONFO is $0.59, indicating a -21.33% decrease from the current share price, occurred on December 29, 2025.
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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $0.7918 | $0.7592 | $0.0326 | 4,677.0 | -2.64% |
| Jan 07, 2026 | $0.8399 | $0.75 | $0.0899 | 73,653.0 | +0.96% |
| Jan 06, 2026 | $0.799 | $0.741 | $0.058 | 26,109.0 | +2.35% |
| Jan 05, 2026 | $0.7955 | $0.75 | $0.0455 | 57,095.0 | +2.16% |
| Jan 02, 2026 | $0.771 | $0.66 | $0.111 | 113,414.0 | +10.47% |
| Dec 31, 2025 | $0.731 | $0.6729 | $0.0581 | 87,770.0 | -3.00% |
| Dec 30, 2025 | $0.7028 | $0.615 | $0.0878 | 110,906.0 | +18.64% |
| Dec 29, 2025 | $0.6372 | $0.59 | $0.0472 | 59,837.0 | -7.49% |
| Dec 26, 2025 | $0.6629 | $0.6372 | $0.0257 | 22,190.0 | +2.52% |
| Dec 24, 2025 | $0.6271 | $0.6019 | $0.0252 | 74,773.0 | -2.51% |
| Dec 23, 2025 | $0.6711 | $0.62 | $0.0511 | 128,721.0 | -0.30% |
| Dec 22, 2025 | $0.6851 | $0.62 | $0.0651 | 43,588.0 | -3.03% |
| Dec 19, 2025 | $0.7299 | $0.6501 | $0.0798 | 32,087.0 | -1.64% |
| Dec 18, 2025 | $0.758 | $0.66 | $0.098 | 76,572.0 | -6.82% |
| Dec 17, 2025 | $0.75 | $0.72 | $0.03 | 40,843.0 | -4.60% |
| Dec 16, 2025 | $0.7932 | $0.7548 | $0.0384 | 21,986.0 | -0.81% |
| Dec 15, 2025 | $0.791 | $0.76 | $0.031 | 82,662.0 | -5.17% |
| Dec 12, 2025 | $0.8174 | $0.79 | $0.0274 | 24,281.0 | +0.19% |
| Dec 11, 2025 | $0.8365 | $0.7801 | $0.0564 | 30,872.0 | -1.56% |
| Dec 10, 2025 | $0.86 | $0.8106 | $0.0494 | 30,899.0 | -3.13% |
| Dec 09, 2025 | $0.8451 | $0.81 | $0.035 | 34,343.0 | +1.31% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $0.8399 | $0.66 | $0.1799 | 274,948.0 | +13.53% |
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% |
1.73%
3.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):