MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ONFO — Onfolio Holdings Inc. Common Stock
NasdaqOnfolio Holdings Inc. Common Stock
$0.82
-0.05(-5.29%)
- O
- 0.86
- H
- 0.88
- L
- 0.81
- V
- 195.8K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.82
Period Return-24.35%
Period High$6.08
Period Low$0.04
Avg Daily Volume5.07M
Total Trading Days365
ONFO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.86 | $0.88 | $0.81 | $0.82 | $-0.05 | -5.29% | 195,796 | $0.84 | $0.81 $0.88 |
| Oct 6, 2026 | $0.87 | $0.90 | $0.84 | $0.86 | $-0.01 | -0.85% | 53,703 | $0.86 | $0.84 $0.90 |
| Oct 5, 2026 | $0.82 | $0.89 | $0.81 | $0.87 | +$0.01 | +1.17% | 100,055 | $0.85 | $0.81 $0.89 |
| Oct 2, 2026 | $0.93 | $0.93 | $0.82 | $0.86 | $-0.05 | -5.41% | 148,981 | $0.86 | $0.82 $0.93 |
| Oct 1, 2026 | $0.97 | $0.98 | $0.85 | $0.91 | $-0.07 | -7.13% | 321,376 | $0.90 | $0.85 $0.98 |
| Sep 30, 2026 | $0.93 | $1.00 | $0.93 | $0.98 | $-0.05 | -4.96% | 393,005 | $0.96 | $0.93 $1.00 |
| Sep 29, 2026 | $1.00 | $1.05 | $0.93 | $1.03 | $-0.03 | -2.83% | 2,098,321 | $1.01 | $0.93 $1.05 |
| Sep 28, 2026 | $0.90 | $1.10 | $0.84 | $1.06 | +$0.15 | +16.48% | 5,900,987 | $1.18 | $0.84 $1.10 |
| Sep 25, 2026 | $0.85 | $0.94 | $0.84 | $0.91 | +$0.08 | +9.00% | 823,116 | $0.92 | $0.84 $0.94 |
| Sep 24, 2026 | $0.84 | $0.84 | $0.82 | $0.83 | +$0.02 | +2.44% | 58,469 | $0.83 | $0.82 $0.84 |
| Sep 23, 2026 | $0.83 | $0.87 | $0.81 | $0.82 | $-0.00 | -0.13% | 120,506 | $0.83 | $0.81 $0.87 |
| Sep 22, 2026 | $0.83 | $0.86 | $0.81 | $0.82 | $-0.01 | -1.08% | 95,738 | $0.83 | $0.81 $0.86 |
| Sep 21, 2026 | $0.84 | $0.84 | $0.82 | $0.83 | +$0.00 | +0.46% | 42,021 | $0.83 | $0.82 $0.84 |
| Sep 18, 2026 | $0.86 | $0.86 | $0.82 | $0.82 | $-0.04 | -4.72% | 69,277 | $0.84 | $0.82 $0.86 |
| Sep 17, 2026 | $0.81 | $0.88 | $0.81 | $0.86 | +$0.05 | +6.60% | 138,886 | $0.85 | $0.81 $0.88 |
| Sep 16, 2026 | $0.82 | $0.84 | $0.77 | $0.81 | +$0.01 | +0.97% | 258,413 | $0.81 | $0.77 $0.84 |
| Sep 15, 2026 | $0.85 | $0.86 | $0.80 | $0.80 | $-0.08 | -8.61% | 223,497 | $0.81 | $0.80 $0.86 |
| Sep 14, 2026 | $0.86 | $0.92 | $0.85 | $0.88 | +$0.03 | +3.68% | 96,361 | $0.88 | $0.85 $0.92 |
| Sep 11, 2026 | $0.88 | $0.90 | $0.81 | $0.85 | $-0.05 | -5.92% | 110,821 | $0.86 | $0.81 $0.90 |
| Sep 10, 2026 | $0.93 | $0.95 | $0.89 | $0.90 | $-0.05 | -5.68% | 187,945 | $0.91 | $0.89 $0.95 |
| Sep 9, 2026 | $1.09 | $1.09 | $0.93 | $0.95 | $-0.13 | -11.82% | 307,977 | $0.98 | $0.93 $1.09 |
| Sep 8, 2026 | $1.11 | $1.11 | $1.05 | $1.08 | $-0.03 | -2.70% | 113,051 | $1.08 | $1.05 $1.11 |
| Sep 4, 2026 | $1.19 | $1.19 | $1.11 | $1.11 | $-0.07 | -5.93% | 179,891 | $1.15 | $1.11 $1.19 |
| Sep 3, 2026 | $1.24 | $1.25 | $1.18 | $1.18 | $-0.08 | -6.35% | 101,653 | $1.22 | $1.18 $1.25 |
| Sep 2, 2026 | $1.25 | $1.29 | $1.20 | $1.26 | +$0.00 | +0.00% | 220,028 | $1.25 | $1.20 $1.29 |
| Sep 1, 2026 | $1.30 | $1.31 | $1.26 | $1.26 | $-0.06 | -4.55% | 136,237 | $1.28 | $1.26 $1.31 |
| Aug 31, 2026 | $1.34 | $1.40 | $1.31 | $1.32 | $-0.03 | -2.22% | 174,367 | $1.35 | $1.31 $1.40 |
| Aug 28, 2026 | $1.40 | $1.44 | $1.33 | $1.35 | $-0.07 | -4.93% | 179,448 | $1.38 | $1.33 $1.44 |
| Aug 27, 2026 | $1.49 | $1.50 | $1.37 | $1.42 | $-0.06 | -4.05% | 462,457 | $1.47 | $1.37 $1.50 |
| Aug 26, 2026 | $1.40 | $1.52 | $1.40 | $1.48 | +$0.06 | +4.23% | 539,986 | $1.47 | $1.40 $1.52 |