-
5 DAY PERFORMANCE
+0.94% -
1 MONTH PERFORMANCE
+4.90% -
3 MONTH PERFORMANCE
-8.55% -
6 MONTH PERFORMANCE
+137.78% -
YEAR-TO-DATE PERFORMANCE
+109.80% -
1 YEAR PERFORMANCE
+27.29%
Onfolio Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.07 | $1.08 (0.93%) | $1.08 | $1.02 | 2,294 | $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 |
| 08/06/2024 | $0.73 | $0.77 (5.48%) | $0.79 | $0.73 | 22,922 | $3.93 M |
| 08/05/2024 | $0.86 | $0.73 (-15.12%) | $0.86 | $0.73 | 24,900 | $3.73 M |
| 08/02/2024 | $0.87 | $0.89 (2.24%) | $0.89 | $0.82 | 8,170 | $4.54 M |
| 08/01/2024 | $0.80 | $0.87 (8.77%) | $0.89 | $0.72 | 21,200 | $4.44 M |
| 07/31/2024 | $0.90 | $0.82 (-9.12%) | $0.90 | $0.81 | 8,600 | $4.18 M |
| 07/30/2024 | $0.87 | $0.87 (0%) | $0.96 | $0.87 | 7,942 | $4.44 M |
| 07/29/2024 | $0.86 | $0.88 (2.26%) | $0.88 | $0.86 | 3,217 | $4.50 M |
| 07/26/2024 | $0.86 | $0.86 (0%) | $0.88 | $0.85 | 11,307 | $4.39 M |
| 07/25/2024 | $0.92 | $0.86 (-6.01%) | $0.94 | $0.85 | 5,100 | $4.39 M |
| 07/24/2024 | $0.95 | $0.95 (0.17%) | $0.99 | $0.88 | 17,943 | $4.86 M |
| 07/23/2024 | $0.98 | $1.00 (2.55%) | $1.10 | $0.91 | 46,122 | $5.11 M |
| 07/22/2024 | $1.00 | $0.98 (-2%) | $1.01 | $0.98 | 6,164 | $5.01 M |
| 07/19/2024 | $1.00 | $1.01 (1%) | $1.05 | $1.00 | 4,840 | $5.16 M |
| 07/18/2024 | $1.07 | $1.07 (0%) | $1.08 | $1.02 | 7,490 | $5.46 M |
| 07/17/2024 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.09 | 14,487 | $5.57 M |
| 07/16/2024 | $1.07 | $1.09 (1.87%) | $1.10 | $1.02 | 17,957 | $5.57 M |
| 07/15/2024 | $1.17 | $1.00 (-14.91%) | $1.17 | $1.00 | 59,553 | $5.08 M |
| 07/12/2024 | $1.10 | $1.11 (0.91%) | $1.14 | $1.04 | 20,494 | $5.67 M |
| 07/11/2024 | $0.92 | $1.07 (16.24%) | $1.08 | $0.92 | 68,703 | $5.46 M |
| 07/10/2024 | $1.02 | $0.95 (-6.96%) | $1.05 | $0.90 | 129,054 | $4.85 M |
| 07/09/2024 | $1.10 | $1.05 (-4.55%) | $1.16 | $1.01 | 105,328 | $5.36 M |
| 07/08/2024 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.05 | 73,548 | $5.62 M |
| 07/05/2024 | $1.11 | $1.17 (5.41%) | $1.22 | $1.10 | 36,813 | $5.98 M |
| 07/03/2024 | $1.31 | $1.19 (-9.16%) | $1.33 | $1.15 | 40,812 | $6.08 M |
| 07/02/2024 | $1.13 | $1.24 (9.73%) | $1.24 | $1.11 | 63,333 | $6.33 M |
| 07/01/2024 | $1.19 | $1.17 (-1.68%) | $1.20 | $0.95 | 60,641 | $5.98 M |