Onfolio Holdings Inc. - Common Stock (ONFO)

1.2600
-0.0600 (-4.55%)
NASDAQ· Last Trade: Sep 1st, 5:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Onfolio Holdings Inc. - Common Stock (ONFO)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20261.341.401.311.32168,0981.32
8/28/20261.401.441.331.35179,4491.35
8/27/20261.491.501.371.42460,9221.42
8/26/20261.401.521.401.48537,2341.48
8/25/20261.331.481.261.42583,1571.42
8/24/20261.401.411.291.33339,9101.33
8/21/20261.571.571.411.44361,0311.44
8/20/20261.501.721.491.57955,0621.57
8/19/20262.262.372.182.371,666,8312.37
8/18/20262.142.272.082.16795,6592.16
8/17/20262.222.382.152.352,013,0222.35
8/14/20262.702.702.552.5984,764,8362.59
8/13/20262.102.342.102.316,009,0232.31
8/12/20262.352.392.062.35920,9402.35
8/11/20262.352.612.202.462,217,4742.46
8/10/20262.272.492.102.402,214,9602.40
8/07/20260.050.050.040.0446,395,1142.15
8/06/20260.060.060.050.06229,175,6753.00
8/05/20260.090.090.070.07228,366,2513.63
8/04/20260.090.090.080.0814,689,3144.05
8/03/20260.080.090.070.0965,896,0654.39
7/31/20260.090.120.070.08298,388,5383.95
7/30/20260.080.090.080.083,804,0204.21
7/29/20260.100.100.060.0913,034,5934.50
7/28/20260.140.200.110.11231,826,2855.74
7/27/20260.100.110.100.101,539,6705.03
7/24/20260.100.100.090.091,199,0494.69
7/23/20260.100.110.090.102,479,9604.85
7/22/20260.110.120.100.113,657,1965.50
7/21/20260.130.130.120.131,914,5256.33
7/20/20260.120.130.120.133,519,8516.58
7/17/20260.130.140.120.1353,488,0606.73
7/16/20260.150.150.140.14861,9647.24
7/15/20260.150.160.140.151,669,6207.39
7/14/20260.150.160.140.161,709,6487.76
7/13/20260.190.190.150.163,894,7818.18
7/10/20260.230.230.180.204,422,9139.97
7/09/20260.240.250.210.249,863,84511.99
7/08/20260.540.590.220.28142,727,94214.03
7/07/20260.380.390.360.3983,90419.70
7/06/20260.400.400.370.40159,82819.75
7/02/20260.350.390.330.38455,10219.16
7/01/20260.270.360.270.35687,67317.68
6/30/20260.280.290.280.2958,38514.49
6/29/20260.260.290.260.2960,99014.70
6/26/20260.260.290.260.27113,52213.35
6/25/20260.270.300.260.27160,97113.38
6/24/20260.260.290.250.27204,59313.55
6/23/20260.250.280.240.26210,52713.10
6/22/20260.280.340.250.272,133,27313.55
6/18/20260.300.320.250.25281,04512.55
6/17/20260.330.420.300.301,914,32515.19
6/16/20260.340.360.320.32132,04515.75
6/15/20260.360.380.330.34154,40216.80
6/12/20260.380.390.320.35135,83617.69
6/11/20260.380.400.380.38247,73618.80
6/10/20260.400.400.380.39102,72119.50
6/09/20260.440.490.380.41614,49820.57
6/08/20260.450.450.410.43231,36521.55
6/05/20260.490.490.430.44249,12922.10
6/04/20260.640.650.450.491,091,53124.48
6/03/20260.640.660.560.58144,68029.14
6/02/20260.640.660.630.6467,37532.00