Stockscreener 앱 받기
0.5858
7.75%
-0.0492
Onfolio Holdings Inc 주식 (ONFO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.635 | $0.548 | $0.087 | 60,090.0 | -7.75% |
| 2026-10-15 | $0.6499 | $0.55 | $0.0999 | 74,936.0 | +15.18% |
| 2026-10-14 | $0.6405 | $0.50 | $0.1405 | 56,091.0 | -9.61% |
| 2026-10-13 | $0.64 | $0.60 | $0.04 | 50,455.0 | -4.40% |
| 2026-10-12 | $0.68 | $0.638 | $0.042 | 101,100.0 | -10.66% |
| 2026-10-09 | $0.7602 | $0.7003 | $0.0599 | 50,532.0 | -3.50% |
| 2026-10-08 | $0.796 | $0.72 | $0.076 | 104,097.0 | -9.42% |
| 2026-10-07 | $0.8813 | $0.8053 | $0.076 | 248,218.0 | -5.29% |
| 2026-10-06 | $0.8961 | $0.8401 | $0.056 | 53,703.0 | -0.85% |
| 2026-10-05 | $0.8938 | $0.8116 | $0.0822 | 100,055.0 | +1.17% |
| 2026-10-02 | $0.93 | $0.82 | $0.11 | 148,981.0 | -5.41% |
| 2026-10-01 | $0.9761 | $0.851 | $0.1251 | 321,376.0 | -7.13% |
| 2026-09-30 | $1.00 | $0.93 | $0.07 | 393,005.0 | -4.96% |
| 2026-09-29 | $1.05 | $0.9317 | $0.1183 | 2,037,756.0 | -2.83% |
| 2026-09-28 | $1.10 | $0.8401 | $0.2599 | 5,900,987.0 | +16.48% |
| 2026-09-25 | $0.9388 | $0.8351 | $0.1038 | 823,116.0 | +9.00% |
| 2026-09-24 | $0.84 | $0.8201 | $0.0199 | 54,922.0 | +2.44% |
| 2026-09-23 | $0.865 | $0.8102 | $0.0548 | 120,506.0 | -0.13% |
| 2026-09-22 | $0.8554 | $0.8112 | $0.0442 | 95,738.0 | -1.08% |
| 2026-09-21 | $0.8441 | $0.8245 | $0.0196 | 40,770.0 | +0.46% |
| 2026-09-18 | $0.8619 | $0.82 | $0.0419 | 61,318.0 | -4.72% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.9761 | $0.50 | $0.4761 | 1,369,634.0 | -40.16% |
| 2026-09 | $1.31 | $0.7651 | $0.5449 | 11,570,442.0 | -25.84% |
| 2026-08 | $6.08 | $1.26 | $4.82 | 108,177,184.0 | -66.58% |
| 2026-07 | $29.34 | $3.10 | $26.24 | 15,410,237.0 | -72.75% |
| 2026-06 | $33.07 | $12.25 | $20.82 | 164,783.0 | -55.86% |
| 2026-05 | $67.50 | $30.57 | $36.93 | 92,363.0 | -51.35% |
| 2026-04 | $123.9 | $27.20 | $96.72 | 5,880,276.0 | +93.83% |
| 2026-03 | $36.90 | $24.50 | $12.40 | 109,038.0 | +42.14% |
| 2026-02 | $34.77 | $22.75 | $12.02 | 17,832.0 | -23.47% |
| 2026-01 | $42.50 | $30.05 | $12.45 | 32,812.0 | -5.70% |
Onfolio Holdings Inc 주식 (ONFO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.00 | $29.50 | $14.50 | 22,779.0 | -18.35% |
| 2025-11 | $59.00 | $30.00 | $29.00 | 628,921.0 | -21.35% |
| 2025-10 | $65.00 | $50.00 | $15.00 | 43,154.0 | -4.39% |
| 2025-09 | $97.50 | $46.50 | $51.00 | 683,962.0 | +9.62% |
| 2025-08 | $63.50 | $47.22 | $16.28 | 9,381.0 | -18.11% |
| 2025-07 | $75.00 | $47.62 | $27.38 | 39,768.0 | +24.51% |
| 2025-06 | $74.00 | $43.50 | $30.50 | 46,704.0 | +7.36% |
| 2025-05 | $55.00 | $45.00 | $10.00 | 3,470.0 | -11.21% |
| 2025-04 | $60.50 | $30.30 | $30.20 | 22,464.0 | +12.63% |
| 2025-03 | $69.00 | $47.50 | $21.50 | 4,858.0 | -28.03% |
| 2025-02 | $79.00 | $60.00 | $19.00 | 8,172.0 | +2.33% |
| 2025-01 | $69.50 | $57.50 | $12.00 | 5,269.0 | -3.73% |
Onfolio Holdings Inc 주식 (ONFO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $94.00 | $58.00 | $36.00 | 62,861.0 | +0.72% |
| 2024-11 | $75.00 | $49.50 | $25.50 | 7,185.0 | +11.94% |
| 2024-10 | $74.50 | $47.50 | $27.00 | 8,358.0 | +14.15% |
| 2024-09 | $57.50 | $37.50 | $20.00 | 22,490.0 | +5.88% |
| 2024-08 | $54.00 | $36.00 | $18.00 | 5,430.0 | +24.77% |
| 2024-07 | $66.50 | $40.73 | $25.76 | 15,857.0 | -29.53% |
| 2024-06 | $90.00 | $45.50 | $44.50 | 69,094.0 | +2.65% |
| 2024-05 | $73.42 | $24.50 | $48.92 | 459,110.0 | +105.08% |
| 2024-04 | $37.00 | $19.45 | $17.55 | 212,986.0 | +14.74% |
| 2024-03 | $29.75 | $21.82 | $7.93 | 11,372.0 | +0.04% |
| 2024-02 | $31.85 | $23.90 | $7.95 | 5,502.0 | -11.14% |
| 2024-01 | $34.50 | $24.84 | $9.66 | 9,611.0 | +5.92% |
7.75%
2.17%
자본화:
|
볼륨(24시간):