Skip to main content
ONFO logo

Onfolio Holdings, Inc.

ONFONASDAQCommunication ServicesInternet Content & Information

$0.50Today:- (-)1Y −49.51%

As of Oct 23, 2026 close

Market cap
$66.09K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.46$59.50
Volume (live)
-
Avg. volume (3M)
391.58K

Onfolio Holdings (ONFO) Historical Stock Prices

Analyze Onfolio Holdings (ONFO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Onfolio Holdings (ONFO) Interactive Price Chart

Interactive historical price chart showing Onfolio Holdings stock price movements and trends across multiple time periods.

Loading chart...

ONFO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ONFO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.540.550.500.500.5036.59K
Oct 22, 20260.530.570.520.520.5239.97K
Oct 21, 20260.520.560.520.550.5547.37K
Oct 20, 20260.530.580.520.530.5338.09K
Oct 19, 20260.550.600.530.550.5519.58K
Oct 16, 20260.600.640.550.590.5960.09K
Oct 15, 20260.560.650.550.640.6473.88K
Oct 14, 20260.610.640.500.550.5552.39K
Oct 13, 20260.630.640.600.610.6149.60K
Oct 12, 20260.680.680.640.640.64100.60K
Oct 9, 20260.740.760.700.710.7150.30K
Oct 8, 20260.800.800.720.740.74103.42K
Oct 7, 20260.860.880.810.820.82195.80K
Oct 6, 20260.870.900.840.860.8644.17K
Oct 5, 20260.820.890.810.870.8766.83K
Oct 2, 20260.930.930.820.860.86140.63K
Oct 1, 20260.970.980.850.910.91310.59K
Sep 30, 20260.931.000.930.980.98390.34K
Sep 29, 20261.001.050.931.031.032.10M
Sep 28, 20260.901.100.841.061.065.90M
Sep 25, 20260.850.940.840.910.91823.12K
Sep 24, 20260.840.840.820.830.8358.47K
Sep 23, 20260.830.860.810.810.81120.51K
Sep 22, 20260.820.860.810.820.8295.74K
Sep 21, 20260.840.840.820.820.8242.02K
Sep 18, 20260.860.860.820.820.8269.28K
Sep 17, 20260.810.880.810.860.86138.88K
Sep 16, 20260.820.840.770.810.81258.41K
Sep 15, 20260.850.860.800.800.80224.64K
Sep 14, 20260.860.920.850.880.8896.88K
Sep 11, 20260.880.900.810.840.84110.82K
Sep 10, 20260.930.950.890.900.90187.94K
Sep 9, 20261.091.090.930.950.95307.98K
Sep 8, 20261.111.111.051.081.08113.05K
Sep 4, 20261.191.191.111.111.11179.89K
Sep 3, 20261.241.251.181.181.18101.65K
Sep 2, 20261.251.291.201.261.26234.47K
Sep 1, 20261.301.311.261.261.26136.24K
Aug 31, 20261.341.401.311.321.32174.37K
Aug 28, 20261.401.441.331.351.35179.45K
Aug 27, 20261.491.501.371.421.42462.46K
Aug 26, 20261.401.521.401.481.48539.99K
Aug 25, 20261.331.481.261.421.42589.21K
Aug 24, 20261.401.411.291.331.33345.42K
Aug 21, 20261.571.571.411.441.44361.03K
Aug 20, 20261.501.721.491.571.57957.94K
Aug 19, 20262.262.372.182.372.371.69M
Aug 18, 20262.142.272.082.162.16806.75K
Aug 17, 20262.222.382.152.352.352.02M
Aug 14, 20262.706.082.552.592.5984.76M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.