5 DAY PERFORMANCE
+22.22%
1 MONTH PERFORMANCE
+47.16%
3 MONTH PERFORMANCE
-4.35%
6 MONTH PERFORMANCE
+98.20%
YEAR-TO-DATE PERFORMANCE
-26.67%
1 YEAR PERFORMANCE
-15.38%
Onfolio Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 400 | $4.44 M |
| 12/04/2025 | $0.13 | $0.18 (35.24%) | $0.18 | $0.13 | 802 | $4.41 M |
| 12/01/2025 | $0.15 | $0.18 (20%) | $0.18 | $0.15 | 10.30 K | $4.35 M |
| 11/25/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 118 | $4.13 M |
| 11/24/2025 | $0.15 | $0.14 (-3.45%) | $0.15 | $0.14 | 12.27 K | $4.04 M |
| 11/21/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.13 | 20.83 K | $3.72 M |
| 11/19/2025 | $0.20 | $0.18 (-8.02%) | $0.20 | $0.17 | 102.77 K | $4.35 M |
| 11/18/2025 | $0.15 | $0.18 (20%) | $0.20 | $0.15 | 16.57 K | $4.86 M |
| 11/11/2025 | $0.13 | $0.16 (20.3%) | $0.16 | $0.13 | 5.10 K | $5.85 M |
| 11/10/2025 | $0.15 | $0.17 (16.4%) | $0.17 | $0.15 | 1.20 K | $5.64 M |
| 11/07/2025 | $0.14 | $0.15 (6.79%) | $0.15 | $0.14 | 1.90 K | $5.54 M |
| 11/06/2025 | $0.15 | $0.15 (-0.27%) | $0.15 | $0.13 | 459 | $6.00 M |
| 11/05/2025 | $0.13 | $0.15 (15.62%) | $0.17 | $0.13 | 1.55 K | $5.79 M |
| 11/04/2025 | $0.17 | $0.17 (3%) | $0.17 | $0.17 | 200 | $5.69 M |
| 11/03/2025 | $0.17 | $0.17 (-2.06%) | $0.17 | $0.17 | 8.39 K | $5.69 M |
| 10/31/2025 | $0.15 | $0.17 (15.07%) | $0.17 | $0.15 | 392 | $5.59 M |
| 10/30/2025 | $0.17 | $0.19 (12.8%) | $0.20 | $0.17 | 5.10 K | $5.44 M |
| 10/28/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 1.07 K | $5.90 M |
| 10/27/2025 | $0.13 | $0.16 (19.23%) | $0.17 | $0.13 | 51.65 K | $6.10 M |
| 10/24/2025 | $0.13 | $0.15 (15.38%) | $0.15 | $0.13 | 831 | $5.38 M |
| 10/23/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 35 | $5.28 M |
| 10/22/2025 | $0.17 | $0.16 (-9.18%) | $0.17 | $0.12 | 74.27 K | $5.28 M |
| 10/20/2025 | $0.18 | $0.14 (-22.87%) | $0.18 | $0.12 | 28.60 K | $5.49 M |
| 10/17/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 500 | $5.18 M |
| 10/16/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 30.00 K | $5.54 M |
| 10/15/2025 | $0.19 | $0.19 (-0.52%) | $0.19 | $0.19 | 21.71 K | $5.49 M |
| 10/14/2025 | $0.18 | $0.23 (28.89%) | $0.25 | $0.18 | 7.50 K | $5.90 M |
| 10/13/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 8 | $5.90 M |
| 10/10/2025 | $0.21 | $0.29 (37.14%) | $0.29 | $0.20 | 6.15 K | $5.59 M |
| 10/09/2025 | $0.25 | $0.30 (19.6%) | $0.30 | $0.21 | 30.35 K | $6.05 M |
| 10/08/2025 | $0.20 | $0.25 (26.83%) | $0.35 | $0.20 | 259.57 K | $6.67 M |
| 10/07/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.20 | 1.04 K | $5.49 M |
| 10/06/2025 | $0.22 | $0.23 (4.45%) | $0.23 | $0.22 | 381 | $5.69 M |
| 10/03/2025 | $0.22 | $0.22 (-1.08%) | $0.22 | $0.22 | 364 | $5.85 M |
| 10/02/2025 | $0.25 | $0.25 (0.64%) | $0.25 | $0.24 | 3.03 K | $5.69 M |
| 10/01/2025 | $0.20 | $0.25 (24.33%) | $0.29 | $0.20 | 6.68 K | $5.79 M |
| 09/30/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 750 | $5.85 M |
| 09/29/2025 | $0.24 | $0.29 (22.16%) | $0.29 | $0.24 | 1.00 K | $5.95 M |
| 09/26/2025 | $0.29 | $0.29 (-0.69%) | $0.29 | $0.29 | 9.10 K | $5.90 M |
| 09/24/2025 | $0.26 | $0.29 (11.2%) | $0.30 | $0.26 | 9.16 K | $6.05 M |
| 09/23/2025 | $0.20 | $0.26 (29.96%) | $0.26 | $0.18 | 2.45 K | $5.90 M |
| 09/22/2025 | $0.22 | $0.20 (-7.71%) | $0.22 | $0.18 | 6.30 K | $5.95 M |
| 09/19/2025 | $0.21 | $0.18 (-12.15%) | $0.21 | $0.18 | 2.10 K | $5.69 M |
| 09/18/2025 | $0.19 | $0.17 (-8.57%) | $0.21 | $0.17 | 17.07 K | $5.69 M |
| 09/17/2025 | $0.20 | $0.17 (-14.3%) | $0.20 | $0.17 | 2.60 K | $5.69 M |
| 09/16/2025 | $0.15 | $0.20 (31.58%) | $0.20 | $0.15 | 755 | $6.15 M |
| 09/15/2025 | $0.20 | $0.17 (-16.95%) | $0.24 | $0.15 | 36.35 K | $7.08 M |
| 09/12/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 1 | $5.79 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.
