Stockscreener 앱 받기
1.17
1.74%
0.02
시장 영업 전:
1.09
-0.08
-6.84%
Onfolio Holdings Inc 주식 (ONFO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.20 | $1.16 | $0.04 | 111,490.0 | +1.74% |
| 2026-05-04 | $1.26 | $1.07 | $0.19 | 216,025.0 | -10.16% |
| 2026-05-01 | $1.35 | $1.20 | $0.15 | 542,342.0 | -5.19% |
| 2026-04-30 | $1.39 | $1.34 | $0.05 | 136,904.0 | -1.46% |
| 2026-04-29 | $1.39 | $1.34 | $0.05 | 228,705.0 | +0.74% |
| 2026-04-28 | $1.51 | $1.31 | $0.20 | 650,939.0 | +0.00% |
| 2026-04-27 | $1.38 | $1.25 | $0.13 | 510,122.0 | +3.03% |
| 2026-04-24 | $1.39 | $1.31 | $0.08 | 556,801.0 | -2.94% |
| 2026-04-23 | $1.39 | $1.29 | $0.095 | 946,105.0 | +4.62% |
| 2026-04-22 | $1.43 | $1.25 | $0.18 | 760,296.0 | -2.99% |
| 2026-04-21 | $1.47 | $1.25 | $0.22 | 2,527,143.0 | +5.51% |
| 2026-04-20 | $1.35 | $1.20 | $0.1467 | 2,421,905.0 | +1.60% |
| 2026-04-17 | $1.40 | $1.18 | $0.218 | 8,085,049.0 | -16.67% |
| 2026-04-16 | $2.48 | $1.05 | $1.43 | 275,718,383.0 | +124.89% |
| 2026-04-15 | $0.668 | $0.5822 | $0.0858 | 202,520.0 | +8.58% |
| 2026-04-14 | $0.6163 | $0.6022 | $0.0141 | 6,638.0 | -2.17% |
| 2026-04-13 | $0.6599 | $0.544 | $0.1159 | 294,510.0 | +4.09% |
| 2026-04-10 | $0.645 | $0.6032 | $0.0418 | 81,561.0 | -8.08% |
| 2026-04-09 | $0.674 | $0.611 | $0.063 | 120,369.0 | +2.12% |
| 2026-04-08 | $0.677 | $0.615 | $0.062 | 158,598.0 | -5.82% |
| 2026-04-07 | $0.7176 | $0.6801 | $0.0375 | 168,097.0 | -5.82% |
Onfolio Holdings Inc 주식 (ONFO) 연도별 가격 이력
이 심층 분석에서는 Onfolio Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONFO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Onfolio Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Onfolio Holdings Inc 주식 (ONFO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.35 | $1.07 | $0.28 | 981,347.0 | -13.33% |
| 2026-04 | $2.48 | $0.544 | $1.93 | 294,013,830.0 | +93.83% |
| 2026-03 | $0.738 | $0.49 | $0.248 | 5,451,824.0 | +42.14% |
| 2026-02 | $0.6954 | $0.455 | $0.2404 | 891,705.0 | -23.47% |
| 2026-01 | $0.85 | $0.601 | $0.249 | 1,640,556.0 | -5.70% |
Onfolio Holdings Inc 주식 (ONFO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.88 | $0.59 | $0.29 | 1,138,971.0 | -18.35% |
| 2025-11 | $1.18 | $0.60 | $0.58 | 31,446,045.0 | -21.35% |
| 2025-10 | $1.30 | $1.00 | $0.30 | 2,157,838.0 | -4.39% |
| 2025-09 | $1.95 | $0.93 | $1.02 | 34,198,124.0 | +9.62% |
| 2025-08 | $1.27 | $0.9444 | $0.3256 | 469,074.0 | -18.11% |
| 2025-07 | $1.50 | $0.9523 | $0.5477 | 1,988,421.0 | +24.51% |
| 2025-06 | $1.48 | $0.87 | $0.61 | 2,335,256.0 | +7.36% |
| 2025-05 | $1.10 | $0.90 | $0.20 | 173,450.0 | -11.21% |
| 2025-04 | $1.21 | $0.606 | $0.604 | 1,123,179.0 | +12.63% |
| 2025-03 | $1.38 | $0.95 | $0.43 | 242,894.0 | -28.03% |
| 2025-02 | $1.58 | $1.20 | $0.38 | 408,614.0 | +2.33% |
| 2025-01 | $1.39 | $1.15 | $0.24 | 263,359.0 | -3.73% |
Onfolio Holdings Inc 주식 (ONFO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.88 | $1.16 | $0.72 | 3,142,933.0 | +0.72% |
| 2024-11 | $1.50 | $0.99 | $0.51 | 359,318.0 | +11.94% |
| 2024-10 | $1.49 | $0.95 | $0.54 | 417,906.0 | +14.15% |
| 2024-09 | $1.15 | $0.75 | $0.40 | 1,124,521.0 | +5.88% |
| 2024-08 | $1.08 | $0.72 | $0.36 | 271,420.0 | +24.77% |
| 2024-07 | $1.33 | $0.8147 | $0.5152 | 792,757.0 | -29.53% |
| 2024-06 | $1.80 | $0.91 | $0.89 | 3,454,629.0 | +2.65% |
| 2024-05 | $1.47 | $0.49 | $0.9785 | 22,955,564.0 | +105.08% |
| 2024-04 | $0.74 | $0.3889 | $0.3511 | 10,649,426.0 | +14.74% |
| 2024-03 | $0.595 | $0.4365 | $0.1585 | 568,692.0 | +0.04% |
| 2024-02 | $0.6369 | $0.478 | $0.1589 | 275,164.0 | -11.14% |
| 2024-01 | $0.69 | $0.4969 | $0.1931 | 480,564.0 | +5.92% |
0.97%
6.86%
자본화:
|
볼륨(24시간):