5 DAY PERFORMANCE
+32.00%
1 MONTH PERFORMANCE
+50.62%
3 MONTH PERFORMANCE
+112.90%
6 MONTH PERFORMANCE
+32.00%
YEAR-TO-DATE PERFORMANCE
+312.50%
1 YEAR PERFORMANCE
+318.78%
Onfolio Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2024 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 507 | $8.56 M |
| 12/12/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 1,104 | $7.69 M |
| 12/11/2024 | $0.20 | $0.23 (16%) | $0.23 | $0.20 | 300 | $7.79 M |
| 12/10/2024 | $0.26 | $0.18 (-30.27%) | $0.26 | $0.18 | 2,216 | $7.69 M |
| 12/06/2024 | $0.26 | $0.26 (0%) | $0.27 | $0.25 | 2,515 | $8.46 M |
| 12/05/2024 | $0.26 | $0.25 (-3.85%) | $0.26 | $0.25 | 1,176 | $7.95 M |
| 12/04/2024 | $0.28 | $0.25 (-9.32%) | $0.28 | $0.25 | 801 | $8.41 M |
| 12/03/2024 | $0.23 | $0.26 (12.13%) | $0.28 | $0.23 | 8,922 | $8.46 M |
| 11/29/2024 | $0.25 | $0.22 (-12%) | $0.25 | $0.22 | 2,250 | $7.08 M |
| 11/26/2024 | $0.24 | $0.25 (4.17%) | $0.25 | $0.24 | 3,662 | $6.87 M |
| 11/22/2024 | $0.22 | $0.22 (-0.36%) | $0.22 | $0.21 | 2,140 | $6.41 M |
| 11/21/2024 | $0.19 | $0.20 (8.11%) | $0.20 | $0.17 | 17,081 | $6.10 M |
| 11/20/2024 | $0.20 | $0.19 (-6.14%) | $0.20 | $0.19 | 12,298 | $6.31 M |
| 11/08/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 324 | $5.98 M |
| 11/07/2024 | $0.19 | $0.20 (3.19%) | $0.20 | $0.19 | 1,260 | $5.98 M |
| 11/06/2024 | $0.20 | $0.19 (-5.18%) | $0.20 | $0.19 | 15,030 | $6.18 M |
| 10/29/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 4,754 | $7.26 M |
| 10/28/2024 | $0.23 | $0.26 (12.01%) | $0.26 | $0.23 | 30,921 | $7.41 M |
| 10/24/2024 | $0.18 | $0.18 (0.11%) | $0.18 | $0.18 | 1,297 | $5.26 M |
| 10/16/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 1,200 | $5.42 M |
| 10/15/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 199 | $5.77 M |
| 10/11/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 300 | $5.62 M |
| 10/10/2024 | $0.17 | $0.17 (5.76%) | $0.17 | $0.15 | 6,252 | $5.36 M |
| 10/08/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 103 | $5.52 M |
| 10/04/2024 | $0.17 | $0.15 (-9.09%) | $0.18 | $0.15 | 12,439 | $5.26 M |
| 10/03/2024 | $0.16 | $0.17 (1.79%) | $0.18 | $0.16 | 400 | $5.57 M |
| 10/02/2024 | $0.18 | $0.18 (2.86%) | $0.19 | $0.18 | 2,796 | $5.52 M |
| 10/01/2024 | $0.19 | $0.16 (-14.74%) | $0.19 | $0.16 | 28,058 | $5.57 M |
| 09/30/2024 | $0.20 | $0.17 (-12.82%) | $0.20 | $0.17 | 6,731 | $5.52 M |
| 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 |