Get the Stockscreener App
0.9024
2.55%
-0.0236
Pre-market:
.98
0.0776
+8.60%
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 April 03, 2025, is $0.9024.
- 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 $0.3889 on April 17, 2024. Since then, Onfolio Holdings Inc's stock price has risen over 132.04% to $0.9024 now.
- The 52-week high stock price for ONFO is $1.88, representing a 108.33% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for ONFO is $0.3889, indicating a -56.90% decrease from the current share price, occurred on April 17, 2024.
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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $1.00 | $0.77 | $0.23 | 167,037.0 | -2.55% |
| Apr 02, 2025 | $1.02 | $0.74 | $0.2801 | 331,864.0 | +36.18% |
| Apr 01, 2025 | $0.98 | $0.606 | $0.374 | 137,345.0 | -28.42% |
| Mar 31, 2025 | $1.04 | $0.95 | $0.09 | 17,239.0 | -8.29% |
| Mar 28, 2025 | $1.07 | $1.03 | $0.04 | 5,525.0 | -2.94% |
| Mar 27, 2025 | $1.07 | $0.9841 | $0.0859 | 7,960.0 | -1.18% |
| Mar 26, 2025 | $1.10 | $1.06 | $0.0397 | 19,441.0 | -1.82% |
| Mar 25, 2025 | $1.12 | $1.07 | $0.05 | 7,674.0 | -0.90% |
| Mar 24, 2025 | $1.12 | $1.09 | $0.03 | 24,783.0 | +5.71% |
| Mar 21, 2025 | $1.10 | $1.05 | $0.05 | 5,819.0 | +1.94% |
| Mar 20, 2025 | $1.15 | $1.03 | $0.115 | 23,717.0 | -9.65% |
| Mar 19, 2025 | $1.16 | $1.14 | $0.02 | 12,454.0 | -5.00% |
| Mar 18, 2025 | $1.20 | $1.19 | $0.01 | 2,378.0 | +0.00% |
| Mar 17, 2025 | $1.38 | $1.20 | $0.185 | 5,496.0 | -4.76% |
| Mar 14, 2025 | $1.28 | $1.16 | $0.1153 | 12,261.0 | +2.44% |
| Mar 13, 2025 | $1.23 | $1.14 | $0.09 | 1,798.0 | +7.89% |
| Mar 12, 2025 | $1.22 | $1.11 | $0.1149 | 17,591.0 | -4.20% |
| Mar 11, 2025 | $1.19 | $1.18 | $0.01 | 876.0 | -1.65% |
| Mar 10, 2025 | $1.21 | $1.15 | $0.06 | 9,367.0 | +0.00% |
| Mar 07, 2025 | $1.21 | $1.14 | $0.07 | 18,789.0 | -0.82% |
| Mar 06, 2025 | $1.28 | $1.17 | $0.11 | 13,250.0 | -3.17% |
| Mar 05, 2025 | $1.32 | $1.20 | $0.119 | 5,823.0 | +5.00% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $1.02 | $0.606 | $0.414 | 803,283.0 | -5.01% |
| 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% |
Onfolio Holdings Inc Stock (ONFO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.6429 | $0.4307 | $0.2122 | 1,806,866.0 | -6.93% |
| Nov, 2023 | $0.9262 | $0.4632 | $0.463 | 1,304,492.0 | -9.45% |
| Oct, 2023 | $0.8998 | $0.52 | $0.3798 | 406,204.0 | -28.00% |
| Sep, 2023 | $1.39 | $0.84 | $0.55 | 2,792,583.0 | -22.88% |
| Aug, 2023 | $1.24 | $0.82 | $0.42 | 2,402,344.0 | +2.83% |
| Jul, 2023 | $1.20 | $0.90 | $0.3002 | 835,392.0 | -12.40% |
| Jun, 2023 | $1.35 | $1.08 | $0.27 | 7,611,525.0 | -9.70% |
| May, 2023 | $2.40 | $1.10 | $1.30 | 75,705,221.0 | +1.59% |
| Apr, 2023 | $1.75 | $1.28 | $0.47 | 246,897.0 | -17.56% |
| Mar, 2023 | $1.85 | $1.46 | $0.39 | 171,524.0 | +0.00% |
3.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):