Get the Stockscreener App
0.7873
8.59%
0.0623
Pre-market:
.75
-0.0373
-4.74%
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 November 24, 2025, is $0.7873.
- 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 $0.7873 now.
- The 52-week high stock price for ONFO is $1.95, representing a 147.68% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for ONFO is $0.60, indicating a -23.79% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Nov 24, 2025 | $0.8075 | $0.7001 | $0.1074 | 97,339.0 | +8.59% |
| Nov 21, 2025 | $0.8043 | $0.60 | $0.2043 | 514,036.0 | +10.35% |
| Nov 20, 2025 | $0.766 | $0.6142 | $0.1518 | 569,623.0 | -22.51% |
| Nov 19, 2025 | $0.923 | $0.8109 | $0.1121 | 764,113.0 | -10.54% |
| Nov 18, 2025 | $1.08 | $0.913 | $0.167 | 28,859,348.0 | +11.48% |
| Nov 17, 2025 | $1.05 | $0.753 | $0.297 | 130,745.0 | -16.66% |
| Nov 14, 2025 | $1.09 | $1.02 | $0.07 | 34,311.0 | -8.11% |
| Nov 13, 2025 | $1.15 | $1.10 | $0.0498 | 24,335.0 | +0.00% |
| Nov 12, 2025 | $1.15 | $1.10 | $0.0455 | 12,649.0 | -2.63% |
| Nov 11, 2025 | $1.14 | $1.08 | $0.06 | 16,292.0 | +3.64% |
| Nov 10, 2025 | $1.14 | $1.06 | $0.0803 | 29,336.0 | +1.85% |
| Nov 07, 2025 | $1.15 | $1.05 | $0.10 | 39,314.0 | -7.69% |
| Nov 06, 2025 | $1.18 | $1.14 | $0.04 | 33,358.0 | +3.54% |
| Nov 05, 2025 | $1.16 | $1.09 | $0.068 | 17,179.0 | +1.80% |
| Nov 04, 2025 | $1.13 | $1.09 | $0.04 | 36,473.0 | +0.00% |
| Nov 03, 2025 | $1.11 | $1.07 | $0.035 | 42,662.0 | +1.83% |
| Oct 31, 2025 | $1.12 | $1.07 | $0.05 | 10,971.0 | +2.83% |
| Oct 30, 2025 | $1.13 | $1.04 | $0.09 | 56,663.0 | -0.93% |
| Oct 29, 2025 | $1.14 | $1.05 | $0.09 | 27,168.0 | -6.96% |
| Oct 28, 2025 | $1.19 | $1.13 | $0.0601 | 41,576.0 | -3.36% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $1.18 | $0.60 | $0.58 | 31,318,452.0 | -27.77% |
| 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% |
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% |
0.13%
1.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):