• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,638.45
  • 0.65 %
  • $257.26
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Onfolio Holdings, Inc. (ONFO) Charts

Onfolio Holdings, Inc. (ONFO) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.17

$0.02

(1.74%)

Day's range
$1.16
Day's range
$1.22
  • 5 DAY PERFORMANCE

    -6.40%
  • 1 MONTH PERFORMANCE

    +6.36%
  • 3 MONTH PERFORMANCE

    +50.39%
  • 6 MONTH PERFORMANCE

    +88.10%
  • YEAR-TO-DATE PERFORMANCE

    +129.41%
  • 1 YEAR PERFORMANCE

    +93.07%

Onfolio Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $1.20 $1.17   (-2.5%) $1.22 $1.16 4,496 $5.98 M
11/06/2024 $1.13 $1.21   (7.08%) $1.24 $1.13 7,732 $6.18 M
11/05/2024 $1.17 $1.13   (-3.42%) $1.20 $1.12 4,307 $5.77 M
11/04/2024 $1.19 $1.17   (-1.68%) $1.24 $1.11 3,719 $5.98 M
11/01/2024 $1.16 $1.25   (7.76%) $1.25 $1.16 2,800 $6.39 M
10/31/2024 $1.27 $1.23   (-3.15%) $1.28 $1.09 53,100 $6.28 M
10/30/2024 $1.40 $1.34   (-4.29%) $1.40 $1.29 16,307 $6.85 M
10/29/2024 $1.41 $1.42   (0.71%) $1.49 $1.40 15,905 $7.26 M
10/28/2024 $1.15 $1.45   (26.09%) $1.45 $1.15 75,300 $7.41 M
10/25/2024 $1.08 $1.13   (4.63%) $1.15 $1.03 38,515 $5.77 M
10/24/2024 $1.08 $1.03   (-4.63%) $1.08 $0.95 40,700 $5.26 M
10/23/2024 $1.08 $1.04   (-3.7%) $1.08 $0.98 3,700 $5.31 M
10/22/2024 $1.08 $1.08   (0%) $1.08 $1.03 38,403 $5.52 M
10/21/2024 $1.06 $1.04   (-1.89%) $1.07 $1.03 5,219 $5.31 M
10/18/2024 $1.00 $1.05   (5%) $1.06 $1.00 3,345 $5.36 M
10/17/2024 $1.06 $1.03   (-2.83%) $1.08 $1.03 4,700 $5.26 M
10/16/2024 $1.11 $1.06   (-4.5%) $1.11 $1.05 5,000 $5.42 M
10/15/2024 $1.08 $1.13   (4.63%) $1.19 $1.02 25,748 $5.77 M
10/14/2024 $1.10 $1.07   (-2.73%) $1.10 $1.07 9,400 $5.47 M
10/11/2024 $1.04 $1.10   (5.77%) $1.10 $1.04 4,135 $5.62 M
10/10/2024 $1.09 $1.05   (-3.67%) $1.10 $1.05 2,313 $5.36 M
10/09/2024 $1.05 $1.07   (1.9%) $1.08 $1.05 2,206 $5.47 M
10/08/2024 $1.02 $1.08   (5.88%) $1.08 $1.01 18,700 $5.52 M
10/07/2024 $1.05 $1.10   (4.76%) $1.10 $1.05 2,600 $5.62 M
10/04/2024 $1.09 $1.03   (-5.5%) $1.14 $0.98 18,700 $5.26 M
10/03/2024 $1.07 $1.09   (1.87%) $1.11 $1.00 28,191 $5.57 M
10/02/2024 $1.06 $1.08   (1.89%) $1.08 $1.05 2,683 $5.52 M
10/01/2024 $1.06 $1.09   (2.83%) $1.10 $1.06 5,642 $5.57 M
09/30/2024 $1.07 $1.08   (0.93%) $1.08 $1.02 2,300 $5.52 M
09/27/2024 $1.09 $1.09   (0%) $1.13 $1.04 11,400 $5.57 M
09/26/2024 $1.06 $1.06   (0%) $1.08 $1.00 7,911 $5.42 M
09/25/2024 $0.96 $1.05   (9.38%) $1.05 $0.95 15,900 $5.36 M
09/24/2024 $0.97 $0.90   (-7.6%) $1.06 $0.89 84,206 $4.60 M
09/23/2024 $1.05 $1.02   (-2.86%) $1.06 $1.02 5,400 $5.21 M
09/20/2024 $0.97 $1.06   (9.28%) $1.06 $0.94 2,464 $5.42 M
09/19/2024 $0.97 $1.00   (3.09%) $1.01 $0.97 9,800 $5.11 M
09/18/2024 $1.06 $1.01   (-4.72%) $1.06 $1.01 5,440 $5.16 M
09/17/2024 $0.93 $1.03   (11.35%) $1.14 $0.93 82,200 $5.26 M
09/16/2024 $0.82 $0.94   (14.63%) $1.06 $0.82 13,543 $4.80 M
09/13/2024 $0.93 $0.96   (3.23%) $0.97 $0.88 6,100 $4.90 M
09/12/2024 $0.87 $0.89   (1.19%) $0.97 $0.80 41,647 $4.52 M
09/11/2024 $0.84 $0.88   (4.29%) $0.88 $0.75 55,004 $4.48 M
09/10/2024 $0.77 $0.84   (8.65%) $0.89 $0.77 701,932 $4.29 M
09/09/2024 $0.91 $0.95   (4.97%) $1.15 $0.91 43,276 $4.85 M
09/06/2024 $0.97 $0.90   (-7.73%) $0.97 $0.85 8,627 $4.57 M
09/05/2024 $0.95 $0.84   (-11.14%) $0.95 $0.84 6,320 $4.31 M
09/04/2024 $1.05 $0.97   (-8.1%) $1.05 $0.90 10,800 $4.93 M
09/03/2024 $1.03 $1.05   (1.94%) $1.08 $1.02 15,000 $5.36 M
08/30/2024 $1.00 $1.02   (2%) $1.02 $0.98 24,408 $5.21 M
08/29/2024 $0.96 $0.97   (1.49%) $1.03 $0.94 11,600 $4.98 M
08/28/2024 $0.94 $0.95   (1.06%) $1.03 $0.94 5,848 $4.85 M
08/27/2024 $0.95 $0.94   (-0.74%) $0.98 $0.94 3,000 $4.80 M
08/26/2024 $0.94 $0.95   (0.74%) $0.95 $0.94 1,700 $4.84 M
08/23/2024 $0.92 $0.96   (3.8%) $1.08 $0.92 16,602 $4.88 M
08/22/2024 $1.00 $0.99   (-0.67%) $1.00 $0.90 13,000 $5.08 M
08/21/2024 $0.97 $0.96   (-1.03%) $1.00 $0.94 3,329 $4.90 M
08/20/2024 $0.95 $0.99   (4.45%) $0.99 $0.93 28,401 $5.07 M
08/19/2024 $0.90 $0.95   (5.58%) $0.98 $0.87 10,800 $4.85 M
08/16/2024 $0.90 $0.89   (-0.83%) $0.90 $0.85 13,829 $4.56 M
08/15/2024 $0.90 $0.85   (-5.56%) $0.90 $0.77 46,707 $4.34 M
08/14/2024 $0.80 $0.76   (-4.38%) $0.80 $0.76 5,634 $3.91 M
08/13/2024 $0.79 $0.84   (6.07%) $0.84 $0.79 900 $4.29 M
08/12/2024 $0.76 $0.80   (5.26%) $0.84 $0.76 4,009 $4.09 M
08/09/2024 $0.76 $0.76   (-0.11%) $0.76 $0.76 1,500 $3.88 M
08/08/2024 $0.74 $0.77   (3.57%) $0.86 $0.74 4,536 $3.91 M
08/07/2024 $0.81 $0.78   (-3.77%) $0.85 $0.73 4,900 $3.97 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.