5 DAY PERFORMANCE
+17.50%
1 MONTH PERFORMANCE
-16.46%
3 MONTH PERFORMANCE
-13.24%
6 MONTH PERFORMANCE
-43.56%
YEAR-TO-DATE PERFORMANCE
-16.05%
1 YEAR PERFORMANCE
-61.22%
Onfolio Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.58 | $0.57 (-2.07%) | $0.58 | $0.52 | 43.01 K | $2.92 M |
| 02/19/2026 | $0.49 | $0.54 (12.12%) | $0.54 | $0.49 | 8.03 K | $2.79 M |
| 02/18/2026 | $0.47 | $0.50 (6.17%) | $0.50 | $0.47 | 29.33 K | $2.56 M |
| 02/17/2026 | $0.46 | $0.47 (2.17%) | $0.49 | $0.46 | 74.31 K | $2.41 M |
| 02/13/2026 | $0.47 | $0.49 (3.21%) | $0.49 | $0.47 | 48.40 K | $2.49 M |
| 02/12/2026 | $0.51 | $0.47 (-7.45%) | $0.51 | $0.46 | 97.10 K | $2.40 M |
| 02/11/2026 | $0.53 | $0.48 (-9.02%) | $0.53 | $0.47 | 116.54 K | $2.47 M |
| 02/10/2026 | $0.55 | $0.53 (-3.61%) | $0.57 | $0.53 | 87.90 K | $2.72 M |
| 02/09/2026 | $0.57 | $0.58 (1.22%) | $0.61 | $0.57 | 41.10 K | $2.98 M |
| 02/06/2026 | $0.58 | $0.60 (3.96%) | $0.63 | $0.57 | 23.26 K | $3.10 M |
| 02/05/2026 | $0.61 | $0.60 (-1.51%) | $0.62 | $0.60 | 30.93 K | $3.08 M |
| 02/04/2026 | $0.68 | $0.61 (-10.99%) | $0.68 | $0.60 | 36.54 K | $3.11 M |
| 02/03/2026 | $0.63 | $0.66 (3.99%) | $0.70 | $0.61 | 60.30 K | $3.37 M |
| 02/02/2026 | $0.61 | $0.66 (6.66%) | $0.66 | $0.61 | 45.90 K | $3.36 M |
| 01/30/2026 | $0.67 | $0.64 (-4.43%) | $0.67 | $0.63 | 68.61 K | $3.28 M |
| 01/29/2026 | $0.70 | $0.66 (-4.93%) | $0.70 | $0.65 | 82.10 K | $3.39 M |
| 01/28/2026 | $0.70 | $0.70 (-0.56%) | $0.72 | $0.67 | 109.68 K | $3.57 M |
| 01/27/2026 | $0.72 | $0.70 (-2.23%) | $0.76 | $0.69 | 67.84 K | $3.59 M |
| 01/26/2026 | $0.76 | $0.73 (-3.59%) | $0.82 | $0.70 | 196.45 K | $3.76 M |
| 01/23/2026 | $0.65 | $0.72 (10.95%) | $0.79 | $0.65 | 197.94 K | $3.70 M |
| 01/22/2026 | $0.66 | $0.66 (-0.15%) | $0.68 | $0.65 | 71.12 K | $3.38 M |
| 01/21/2026 | $0.63 | $0.65 (3.2%) | $0.68 | $0.60 | 151.00 K | $3.31 M |
| 01/20/2026 | $0.72 | $0.68 (-5.24%) | $0.72 | $0.68 | 44.25 K | $3.50 M |
| 01/16/2026 | $0.73 | $0.73 (-0.95%) | $0.74 | $0.71 | 23.94 K | $3.72 M |
| 01/15/2026 | $0.73 | $0.73 (0.4%) | $0.76 | $0.72 | 57.40 K | $3.76 M |
| 01/14/2026 | $0.77 | $0.74 (-3.25%) | $0.77 | $0.70 | 45.52 K | $3.79 M |
| 01/13/2026 | $0.78 | $0.75 (-3.32%) | $0.79 | $0.71 | 90.32 K | $3.86 M |
| 01/12/2026 | $0.85 | $0.77 (-8.89%) | $0.85 | $0.77 | 47.94 K | $3.97 M |
| 01/09/2026 | $0.80 | $0.79 (-1.3%) | $0.85 | $0.78 | 118.96 K | $4.04 M |
| 01/08/2026 | $0.79 | $0.79 (-0.24%) | $0.82 | $0.76 | 67.64 K | $4.05 M |
| 01/07/2026 | $0.79 | $0.79 (-0.04%) | $0.84 | $0.75 | 75.50 K | $4.06 M |
| 01/06/2026 | $0.80 | $0.78 (-1.84%) | $0.80 | $0.74 | 26.15 K | $4.02 M |
| 01/05/2026 | $0.79 | $0.77 (-3%) | $0.80 | $0.75 | 57.10 K | $3.93 M |
| 01/02/2026 | $0.71 | $0.75 (5.19%) | $0.77 | $0.66 | 113.85 K | $3.85 M |
| 12/31/2025 | $0.70 | $0.68 (-3.01%) | $0.73 | $0.67 | 88.27 K | $3.48 M |
| 12/30/2025 | $0.62 | $0.70 (13.82%) | $0.70 | $0.62 | 111.28 K | $3.59 M |
| 12/29/2025 | $0.64 | $0.59 (-7.41%) | $0.64 | $0.59 | 63.20 K | $3.03 M |
| 12/26/2025 | $0.64 | $0.64 (0.09%) | $0.66 | $0.64 | 22.20 K | $3.27 M |
| 12/24/2025 | $0.63 | $0.62 (-0.46%) | $0.63 | $0.60 | 74.80 K | $3.19 M |
| 12/23/2025 | $0.64 | $0.64 (-0.3%) | $0.67 | $0.62 | 128.80 K | $3.27 M |
| 12/22/2025 | $0.66 | $0.64 (-3.03%) | $0.69 | $0.62 | 43.93 K | $3.28 M |
| 12/19/2025 | $0.66 | $0.66 (-0.51%) | $0.73 | $0.65 | 32.21 K | $3.38 M |
| 12/18/2025 | $0.66 | $0.67 (1.67%) | $0.76 | $0.66 | 76.61 K | $3.44 M |
| 12/17/2025 | $0.75 | $0.72 (-3.99%) | $0.75 | $0.72 | 40.84 K | $3.69 M |
| 12/16/2025 | $0.76 | $0.75 (-0.81%) | $0.79 | $0.75 | 22.02 K | $3.87 M |
| 12/15/2025 | $0.79 | $0.76 (-3.67%) | $0.79 | $0.76 | 86.24 K | $3.90 M |
| 12/12/2025 | $0.80 | $0.80 (0.31%) | $0.82 | $0.79 | 26.50 K | $4.11 M |
| 12/11/2025 | $0.83 | $0.80 (-3.48%) | $0.84 | $0.78 | 30.90 K | $4.11 M |
| 12/10/2025 | $0.84 | $0.81 (-3.18%) | $0.86 | $0.81 | 32.83 K | $4.17 M |
| 12/09/2025 | $0.84 | $0.84 (0%) | $0.85 | $0.81 | 34.44 K | $4.31 M |
| 12/08/2025 | $0.86 | $0.83 (-3.92%) | $0.86 | $0.81 | 28.71 K | $4.25 M |
| 12/05/2025 | $0.85 | $0.87 (1.94%) | $0.88 | $0.83 | 30.91 K | $4.44 M |
| 12/04/2025 | $0.87 | $0.86 (-0.66%) | $0.88 | $0.82 | 50.62 K | $4.41 M |
| 12/03/2025 | $0.84 | $0.87 (3.4%) | $0.88 | $0.80 | 104.70 K | $4.45 M |
| 12/02/2025 | $0.81 | $0.85 (4.96%) | $0.85 | $0.78 | 82.05 K | $4.35 M |
| 12/01/2025 | $0.84 | $0.85 (0.87%) | $0.85 | $0.80 | 52.30 K | $4.35 M |
| 11/28/2025 | $0.77 | $0.86 (11.74%) | $0.88 | $0.75 | 121.90 K | $4.39 M |
| 11/26/2025 | $0.77 | $0.77 (0.13%) | $0.81 | $0.74 | 59.80 K | $3.94 M |
| 11/25/2025 | $0.76 | $0.81 (5.92%) | $0.81 | $0.75 | 59.10 K | $4.13 M |
| 11/24/2025 | $0.73 | $0.79 (7.31%) | $0.81 | $0.70 | 98.65 K | $4.04 M |
| 11/21/2025 | $0.65 | $0.73 (11.54%) | $0.80 | $0.60 | 519.62 K | $3.72 M |
| 11/20/2025 | $0.77 | $0.66 (-14.23%) | $0.77 | $0.61 | 599.50 K | $3.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
