-
5 DAY PERFORMANCE
+16.13% -
1 MONTH PERFORMANCE
-5.26% -
3 MONTH PERFORMANCE
-27.65% -
6 MONTH PERFORMANCE
+343.35% -
YEAR-TO-DATE PERFORMANCE
+125.00% -
1 YEAR PERFORMANCE
+53.85%
Onfolio Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.19 | $0.18 (-5.26%) | $0.21 | $0.18 | 20,320 | $5.57 M |
| 09/26/2024 | $0.18 | $0.19 (5.67%) | $0.20 | $0.18 | 16,100 | $5.42 M |
| 09/25/2024 | $0.17 | $0.16 (-8.82%) | $0.18 | $0.16 | 3,228 | $5.36 M |
| 09/24/2024 | $0.15 | $0.17 (11.84%) | $0.19 | $0.15 | 3,265 | $4.60 M |
| 09/23/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 1,550 | $5.21 M |
| 09/20/2024 | $0.18 | $0.15 (-13.14%) | $0.18 | $0.15 | 3,550 | $5.42 M |
| 09/19/2024 | $0.17 | $0.21 (21.27%) | $0.21 | $0.17 | 5,691 | $5.11 M |
| 09/18/2024 | $0.18 | $0.16 (-12.28%) | $0.19 | $0.16 | 4,486 | $5.16 M |
| 09/17/2024 | $0.19 | $0.17 (-11.47%) | $0.25 | $0.15 | 43,209 | $5.26 M |
| 09/16/2024 | $0.19 | $0.17 (-11.55%) | $0.25 | $0.16 | 14,686 | $4.80 M |
| 09/13/2024 | $0.13 | $0.17 (30.97%) | $0.18 | $0.13 | 36,342 | $4.90 M |
| 09/12/2024 | $0.13 | $0.11 (-14.95%) | $0.13 | $0.11 | 3,982 | $4.52 M |
| 09/11/2024 | $0.13 | $0.13 (-1.7%) | $0.13 | $0.10 | 54,744 | $4.48 M |
| 09/10/2024 | $0.11 | $0.13 (13.07%) | $0.13 | $0.11 | 2,605 | $4.29 M |
| 09/09/2024 | $0.13 | $0.10 (-22.31%) | $0.13 | $0.10 | 9,234 | $4.85 M |
| 09/05/2024 | $0.13 | $0.12 (-11.54%) | $0.13 | $0.10 | 7,242 | $4.31 M |
| 09/04/2024 | $0.13 | $0.12 (-12.21%) | $0.13 | $0.12 | 795 | $4.93 M |
| 09/03/2024 | $0.14 | $0.17 (19.65%) | $0.18 | $0.13 | 5,957 | $5.36 M |
| 08/30/2024 | $0.17 | $0.13 (-26.18%) | $0.19 | $0.13 | 10,539 | $5.21 M |
| 08/28/2024 | $0.18 | $0.19 (8.57%) | $0.19 | $0.17 | 4,504 | $4.85 M |
| 08/26/2024 | $0.18 | $0.19 (5.67%) | $0.19 | $0.18 | 3,089 | $4.84 M |
| 08/23/2024 | $0.16 | $0.16 (-0.06%) | $0.16 | $0.14 | 17,512 | $4.88 M |
| 08/20/2024 | $0.14 | $0.16 (16.21%) | $0.17 | $0.14 | 1,953 | $5.07 M |
| 08/19/2024 | $0.12 | $0.18 (55.97%) | $0.18 | $0.08 | 4,248 | $4.85 M |
| 08/16/2024 | $0.13 | $0.13 (-2.71%) | $0.13 | $0.10 | 20,323 | $4.56 M |
| 08/15/2024 | $0.13 | $0.12 (-11.32%) | $0.13 | $0.10 | 26,265 | $4.34 M |
| 08/14/2024 | $0.10 | $0.12 (20%) | $0.13 | $0.10 | 4,669 | $3.91 M |
| 08/13/2024 | $0.10 | $0.14 (40.75%) | $0.20 | $0.10 | 2,078 | $4.29 M |
| 08/12/2024 | $0.10 | $0.13 (33.3%) | $0.13 | $0.10 | 15,979 | $4.09 M |
| 08/09/2024 | $0.10 | $0.10 (-2.55%) | $0.10 | $0.09 | 24,808 | $3.88 M |
| 08/08/2024 | $0.10 | $0.11 (15.61%) | $0.11 | $0.09 | 56,414 | $3.91 M |
| 08/07/2024 | $0.10 | $0.13 (30%) | $0.13 | $0.10 | 35,763 | $3.97 M |
| 08/06/2024 | $0.11 | $0.11 (0.18%) | $0.11 | $0.10 | 1,553 | $3.93 M |
| 07/30/2024 | $0.18 | $0.17 (-5.61%) | $0.18 | $0.15 | 26,325 | $4.44 M |
| 07/18/2024 | $0.12 | $0.22 (81.22%) | $0.23 | $0.12 | 7,961 | $5.46 M |
| 07/15/2024 | $0.15 | $0.21 (44%) | $0.21 | $0.14 | 3,737 | $5.08 M |
| 07/12/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 318 | $5.67 M |
| 07/11/2024 | $0.13 | $0.16 (24.7%) | $0.21 | $0.10 | 29,324 | $5.46 M |
| 07/10/2024 | $0.21 | $0.16 (-23.81%) | $0.21 | $0.16 | 1,157 | $4.85 M |
| 07/08/2024 | $0.25 | $0.25 (-1.53%) | $0.27 | $0.25 | 3,966 | $5.62 M |
| 07/05/2024 | $0.25 | $0.24 (-3.54%) | $0.25 | $0.23 | 1,036 | $5.98 M |
| 06/28/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 254 | $5.92 M |