Dark

ONFO
Onfolio Holdings Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:31 PM EDT

2.57USD+11.255%(+0.26)84,764,727

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:40 AM EDT

2.68USD+16.017%(+0.37)432,265

After-hours

Aug 14, 2026 4:59:30 PM EDT

2.50USD-2.724%(-0.07)466,230

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	2.699900	6.080000	2.550000	2.590000	+12.121%	84,764,727	0.000%
2026-08-13	2.100000	2.340000	2.100000	2.310000	-1.702%	6,913,917	+12.121%
2026-08-12	2.350000	2.390000	2.060000	2.350000	-4.472%	924,775	+10.213%
2026-08-11	2.350000	2.610000	2.200000	2.460000	+2.500%	2,230,541	+5.285%
2026-08-10	2.270000	2.490000	2.100000	2.400000	+5,481.395%	2,280,374	+7.917%
2026-08-07	0.046000	0.050890	0.041100	0.043000	-28.333%	46,395,082	+5,923.256%
2026-08-06	0.061000	0.061000	0.046900	0.060000	-17.355%	229,673,592	+4,216.667%
2026-08-05	0.087400	0.087400	0.070100	0.072600	-10.370%	229,548,846	+3,467.493%
2026-08-04	0.086000	0.086000	0.075100	0.081000	-7.745%	14,903,836	+3,097.531%
2026-08-03	0.080500	0.089200	0.065300	0.087800	+11.139%	67,097,412	+2,849.886%
2026-07-31	0.094000	0.121500	0.065900	0.079000	-6.176%	298,388,218	+3,178.481%
2026-07-30	0.080000	0.090900	0.080000	0.084200	-6.444%	3,842,495	+2,976.010%
2026-07-29	0.100000	0.102000	0.062000	0.090000	-21.603%	13,118,522	+2,777.778%
2026-07-28	0.140000	0.199300	0.106900	0.114800	+14.229%	232,381,788	+2,156.098%
2026-07-27	0.099900	0.107000	0.095000	0.100500	+7.143%	1,544,582	+2,477.114%
2026-07-24	0.098100	0.098100	0.090900	0.093800	-3.299%	1,199,048	+2,661.194%
2026-07-23	0.100100	0.105600	0.094900	0.097000	-11.738%	2,483,937	+2,570.103%
2026-07-22	0.108600	0.119300	0.102200	0.109900	-13.191%	3,691,299	+2,256.688%
2026-07-21	0.129000	0.129700	0.121500	0.126600	-3.872%	1,919,761	+1,945.814%
2026-07-20	0.124400	0.131700	0.119900	0.131700	-2.155%	3,570,374	+1,866.591%
2026-07-17	0.127700	0.140000	0.122650	0.134600	-7.044%	53,488,046	+1,824.220%
2026-07-16	0.154800	0.154800	0.141100	0.144800	-2.030%	864,983	+1,688.674%
2026-07-15	0.153000	0.162500	0.143600	0.147800	-4.829%	1,673,062	+1,652.368%
2026-07-14	0.155000	0.163600	0.140000	0.155300	-5.073%	1,693,227	+1,567.740%
2026-07-13	0.190000	0.190000	0.155000	0.163600	-17.995%	3,948,817	+1,483.130%
2026-07-10	0.227500	0.232800	0.180000	0.199500	-16.840%	4,422,796	+1,198.246%
2026-07-09	0.245000	0.251800	0.212700	0.239900	-14.474%	10,011,894	+979.617%
2026-07-08	0.536900	0.586900	0.222200	0.280500	-28.807%	143,090,134	+823.351%
2026-07-07	0.375000	0.394900	0.361000	0.394000	-0.253%	83,904	+557.360%
2026-07-06	0.404100	0.404100	0.370010	0.395000	+3.106%	162,413	+555.696%
2026-07-02	0.352000	0.389500	0.332500	0.383100	+8.343%	455,102	+576.064%
2026-07-01	0.274158	0.359900	0.274104	0.353600	+21.973%	691,212	+632.466%
2026-06-30	0.282400	0.294800	0.275000	0.289900	-1.395%	58,385	+793.412%
2026-06-29	0.261900	0.295000	0.261100	0.294000	+10.154%	61,230	+780.952%
2026-06-26	0.263000	0.287100	0.260000	0.266900	-0.224%	113,522	+870.401%
2026-06-25	0.271000	0.299899	0.260000	0.267500	-1.292%	160,971	+868.224%
2026-06-24	0.259500	0.289000	0.250500	0.271000	+3.435%	204,613	+855.720%
2026-06-23	0.250000	0.283000	0.245000	0.262000	-3.321%	210,578	+888.550%
2026-06-22	0.278000	0.338800	0.251600	0.271000	+7.968%	2,158,924	+855.720%
2026-06-18	0.301000	0.322200	0.251000	0.251000	-17.353%	281,045	+931.873%
2026-06-17	0.330000	0.420000	0.302100	0.303700	-3.587%	1,923,752	+752.815%
2026-06-16	0.337900	0.362701	0.315000	0.315000	-6.250%	132,045	+722.222%
2026-06-15	0.356500	0.384000	0.331700	0.336000	-5.031%	154,428	+670.833%
2026-06-12	0.379200	0.386000	0.323100	0.353800	-5.929%	135,836	+632.052%
2026-06-11	0.380000	0.399400	0.376100	0.376100	-3.564%	249,790	+588.647%
2026-06-10	0.400000	0.400000	0.382100	0.390000	-5.225%	103,021	+564.103%
2026-06-09	0.436000	0.490000	0.380000	0.411500	-4.524%	615,596	+529.405%
2026-06-08	0.445000	0.450349	0.405400	0.431000	-2.489%	236,411	+500.928%
2026-06-05	0.490000	0.490000	0.429100	0.442000	-9.704%	249,129	+485.973%
2026-06-04	0.635000	0.650000	0.450600	0.489500	-15.995%	1,107,915	+429.111%
2026-06-03	0.636400	0.656550	0.560000	0.582700	-8.953%	145,453	+344.483%
2026-06-02	0.635100	0.660000	0.630301	0.640000	-2.245%	67,375	+304.688%
2026-06-01	0.651000	0.661420	0.630100	0.654700	-0.320%	86,662	+295.601%
2026-05-29	0.670100	0.720000	0.656800	0.656800	-2.696%	60,726	+294.336%
2026-05-28	0.643200	0.704300	0.640000	0.675000	+3.464%	65,904	+283.704%
2026-05-27	0.657700	0.663599	0.611400	0.652400	-3.776%	97,355	+296.996%
2026-05-26	0.700000	0.720000	0.655000	0.678000	-3.157%	120,517	+282.006%
2026-05-22	0.710000	0.780000	0.681101	0.700100	+0.014%	103,563	+269.947%
2026-05-21	0.715000	0.745001	0.690000	0.700000	-2.235%	181,447	+270.000%
2026-05-20	0.688500	0.789500	0.660101	0.716000	+4.526%	505,932	+261.732%
2026-05-19	0.690000	0.719400	0.685000	0.685000	-5.361%	159,693	+278.102%
2026-05-18	0.780000	0.882799	0.646200	0.723800	-17.759%	1,034,891	+257.834%
2026-05-15	1.040000	1.040000	0.853500	0.880100	-13.716%	126,658	+194.285%
2026-05-14	1.040000	1.060000	1.010000	1.020000	-0.971%	150,884	+153.922%
2026-05-13	1.180000	1.180000	1.020000	1.030000	-9.649%	216,800	+151.456%
2026-05-12	1.150000	1.190000	1.140000	1.140000	-0.870%	299,136	+127.193%
2026-05-11	1.120000	1.160000	1.120000	1.150000	+0.877%	202,998	+125.217%
2026-05-08	1.110000	1.180000	1.110000	1.140000	+1.786%	157,443	+127.193%
2026-05-07	1.120000	1.160000	1.120000	1.120000	-1.754%	42,172	+131.250%
2026-05-06	1.140000	1.140000	1.025000	1.140000	-2.564%	285,072	+127.193%
2026-05-05	1.170000	1.200000	1.160000	1.170000	+1.739%	113,283	+121.368%
2026-05-04	1.240000	1.260000	1.070000	1.150000	-10.156%	218,832	+125.217%
2026-05-01	1.330000	1.350000	1.200000	1.280000	-5.185%	549,902	+102.344%
2026-04-30	1.350000	1.390000	1.340000	1.350000	-1.460%	138,487	+91.852%
2026-04-29	1.370000	1.390000	1.340000	1.370000	+0.735%	232,455	+89.051%
2026-04-28	1.310000	1.510000	1.310000	1.360000	0.000%	655,958	+90.441%
2026-04-27	1.290000	1.380000	1.250000	1.360000	+3.030%	512,173	+90.441%
2026-04-24	1.390000	1.390000	1.310000	1.320000	-2.941%	561,443	+96.212%
2026-04-23	1.310000	1.390000	1.295000	1.360000	+4.615%	950,444	+90.441%
2026-04-22	1.345000	1.430000	1.250000	1.300000	-2.985%	786,563	+99.231%
2026-04-21	1.300000	1.470000	1.250000	1.340000	+5.512%	2,590,138	+93.284%
2026-04-20	1.260000	1.346700	1.200000	1.270000	+1.600%	3,005,193	+103.937%
2026-04-17	1.270000	1.400000	1.182000	1.250000	-16.667%	8,202,048	+107.200%
2026-04-16	1.110000	2.478300	1.050000	1.500000	+124.888%	278,193,908	+72.667%
2026-04-15	0.582201	0.668000	0.582201	0.667000	+8.579%	202,592	+288.306%
2026-04-14	0.616300	0.616300	0.602200	0.614300	-2.166%	9,941	+321.618%
2026-04-13	0.599200	0.659900	0.544000	0.627900	+4.095%	294,510	+312.486%
2026-04-10	0.645000	0.645000	0.603200	0.603200	-8.077%	82,001	+329.377%
2026-04-09	0.627000	0.674000	0.611000	0.656200	+2.116%	120,478	+294.697%
2026-04-08	0.672000	0.677000	0.615000	0.642600	-5.819%	158,960	+303.050%
2026-04-07	0.715200	0.717599	0.680100	0.682300	-5.825%	168,723	+279.598%
2026-04-06	0.731000	0.764899	0.690200	0.724500	+1.527%	164,301	+257.488%
2026-04-02	0.710150	0.768000	0.660000	0.713600	-5.969%	93,241	+262.948%
2026-04-01	0.690101	0.770000	0.680000	0.758900	+8.959%	182,710	+241.283%
2026-03-31	0.651000	0.730000	0.651000	0.696500	-1.122%	44,635	+271.859%
2026-03-30	0.683200	0.730000	0.630000	0.704400	+2.697%	222,134	+267.689%
2026-03-27	0.673000	0.690200	0.630000	0.685900	-1.705%	93,389	+277.606%
2026-03-26	0.688300	0.697800	0.637000	0.697800	-0.641%	193,332	+271.167%
2026-03-25	0.660000	0.709990	0.620300	0.702300	+8.096%	96,098	+268.788%
2026-03-24	0.712100	0.712100	0.649700	0.649700	-8.763%	31,440	+298.646%
2026-03-23	0.708100	0.734400	0.650300	0.712100	-1.439%	75,754	+263.713%
2026-03-20	0.672500	0.730500	0.640000	0.722500	+7.836%	111,011	+258.478%
2026-03-19	0.656000	0.680000	0.620300	0.670000	-7.035%	54,853	+286.567%
2026-03-18	0.620200	0.720700	0.600100	0.720700	+4.555%	245,778	+259.373%
2026-03-17	0.629500	0.738000	0.551100	0.689300	+11.827%	3,610,814	+275.744%
2026-03-16	0.560000	0.696900	0.540000	0.616400	+14.148%	3,346,480	+320.182%
2026-03-13	0.540000	0.544951	0.529800	0.540000	-1.854%	9,178	+379.630%
2026-03-12	0.551300	0.555000	0.530000	0.550200	+1.889%	22,559	+370.738%
2026-03-11	0.520100	0.570000	0.520100	0.540000	+1.887%	18,055	+379.630%
2026-03-10	0.510000	0.560000	0.510000	0.530000	+1.943%	57,903	+388.679%
2026-03-09	0.510000	0.529900	0.510000	0.519900	-0.019%	18,910	+398.173%
2026-03-06	0.520000	0.523900	0.510100	0.520000	+1.345%	29,903	+398.077%
2026-03-05	0.510000	0.522526	0.503501	0.513100	-3.625%	8,339	+404.775%
2026-03-04	0.510000	0.535000	0.500400	0.532400	+6.162%	90,110	+386.476%
2026-03-03	0.530100	0.530100	0.490100	0.501500	-6.262%	64,217	+416.451%
2026-03-02	0.490000	0.542501	0.490000	0.535000	+9.184%	26,156	+384.112%
2026-02-27	0.517700	0.520000	0.490000	0.490000	0.000%	12,534	+428.571%
2026-02-26	0.528900	0.539000	0.476900	0.490000	-9.106%	45,587	+428.571%
2026-02-25	0.514100	0.539090	0.510200	0.539090	+3.811%	27,941	+380.439%
2026-02-24	0.553000	0.553500	0.469400	0.519300	-6.009%	36,122	+398.748%
2026-02-23	0.560000	0.560000	0.535101	0.552500	-2.729%	57,462	+368.778%
2026-02-20	0.580000	0.585000	0.515100	0.568000	+4.412%	43,059	+355.986%
2026-02-19	0.485200	0.544000	0.485200	0.544000	+9.018%	8,026	+376.103%
2026-02-18	0.470000	0.500000	0.470000	0.499000	+6.170%	29,333	+419.038%
2026-02-17	0.460000	0.489305	0.455000	0.470000	-3.113%	74,305	+451.064%
2026-02-13	0.470000	0.494934	0.470000	0.485100	+3.787%	48,355	+433.911%
2026-02-12	0.505051	0.505051	0.460100	0.467400	-3.069%	97,048	+454.129%
2026-02-11	0.530000	0.533001	0.470000	0.482200	-9.173%	116,535	+437.122%
2026-02-10	0.550800	0.570000	0.530000	0.530900	-8.623%	87,865	+387.851%
2026-02-09	0.574000	0.613401	0.573700	0.581000	-3.808%	41,093	+345.783%
2026-02-06	0.581000	0.627100	0.570000	0.604000	+0.499%	23,256	+328.808%
2026-02-05	0.610200	0.618001	0.601000	0.601000	-0.825%	30,928	+330.948%
2026-02-04	0.680800	0.680800	0.601100	0.606000	-7.805%	36,541	+327.393%
2026-02-03	0.632049	0.695400	0.613500	0.657300	+0.290%	60,301	+294.036%
2026-02-02	0.614500	0.655400	0.614500	0.655400	+2.358%	45,882	+295.179%
2026-01-30	0.670000	0.670000	0.630000	0.640300	-3.132%	68,614	+304.498%
2026-01-29	0.695300	0.700700	0.652200	0.661000	-5.179%	82,071	+291.831%
2026-01-28	0.701000	0.716500	0.671000	0.697100	-0.556%	109,679	+271.539%
2026-01-27	0.717000	0.755000	0.692200	0.701000	-4.326%	67,843	+269.472%
2026-01-26	0.760000	0.820000	0.701600	0.732700	+1.595%	196,448	+253.487%
2026-01-23	0.650000	0.787600	0.650000	0.721200	+9.372%	197,941	+259.124%
2026-01-22	0.660400	0.681550	0.650000	0.659400	+2.233%	71,122	+292.781%
2026-01-21	0.625000	0.682299	0.601000	0.645000	-5.467%	150,951	+301.550%
2026-01-20	0.720000	0.720063	0.680000	0.682300	-6.019%	44,250	+279.598%
2026-01-16	0.733000	0.739299	0.710400	0.726000	-0.955%	23,943	+256.749%
2026-01-15	0.730100	0.762281	0.720000	0.733000	-0.959%	57,403	+253.342%
2026-01-14	0.765000	0.769400	0.701201	0.740100	-1.609%	45,521	+249.953%
2026-01-13	0.778000	0.791000	0.712800	0.752200	-2.867%	90,208	+244.323%
2026-01-12	0.850000	0.850000	0.770000	0.774400	-1.801%	47,942	+234.452%
2026-01-09	0.799000	0.845800	0.776300	0.788600	-0.165%	117,631	+228.430%
2026-01-08	0.791800	0.815500	0.755499	0.789900	-0.240%	67,639	+227.890%
2026-01-07	0.792149	0.839899	0.750000	0.791800	+0.956%	75,502	+227.103%
2026-01-06	0.799000	0.799000	0.741000	0.784300	+2.349%	26,146	+230.231%
2026-01-05	0.790000	0.795500	0.750000	0.766300	+2.160%	57,095	+237.988%
2026-01-02	0.713100	0.771000	0.660000	0.750100	+10.471%	113,847	+245.287%
2025-12-31	0.700100	0.731000	0.672900	0.679000	-3.000%	88,268	+281.443%
2025-12-30	0.615000	0.702800	0.615000	0.700000	+18.644%	111,275	+270.000%
2025-12-29	0.637200	0.637200	0.590000	0.590000	-7.495%	63,188	+338.983%
2025-12-26	0.637200	0.662900	0.637200	0.637800	+2.524%	22,196	+306.083%
2025-12-24	0.625000	0.627100	0.601900	0.622100	-2.507%	74,773	+316.332%
2025-12-23	0.640000	0.671100	0.620000	0.638100	-0.297%	128,780	+305.892%
2025-12-22	0.660000	0.685050	0.620000	0.640000	-3.030%	43,933	+304.688%
2025-12-19	0.663400	0.729900	0.650100	0.660000	-1.639%	32,205	+292.424%
2025-12-18	0.660000	0.758000	0.660000	0.671000	-6.818%	76,609	+285.991%
2025-12-17	0.750000	0.750000	0.720000	0.720100	-4.597%	40,843	+259.672%
2025-12-16	0.760999	0.793200	0.754800	0.754800	-0.815%	22,016	+243.137%
2025-12-15	0.790000	0.791000	0.760000	0.761000	-5.171%	86,236	+240.342%
2025-12-12	0.800000	0.817400	0.790000	0.802500	+0.187%	26,482	+222.741%
2025-12-11	0.829900	0.836500	0.780100	0.801000	-1.561%	30,873	+223.346%
2025-12-10	0.840400	0.860000	0.810600	0.813700	-3.131%	32,834	+218.299%
2025-12-09	0.840000	0.845050	0.810000	0.840000	+1.315%	34,443	+208.333%
2025-12-08	0.862900	0.862900	0.809500	0.829100	-4.150%	28,714	+212.387%
2025-12-05	0.848500	0.878600	0.830100	0.865000	+0.663%	30,912	+199.422%
2025-12-04	0.865000	0.880000	0.820500	0.859300	-0.957%	50,620	+201.408%
2025-12-03	0.839100	0.876100	0.800000	0.867600	+2.155%	104,672	+198.525%
2025-12-02	0.809200	0.849300	0.775100	0.849300	+0.212%	82,048	+204.957%
2025-12-01	0.840200	0.849500	0.800010	0.847500	-1.143%	52,272	+205.605%
2025-11-28	0.767200	0.879800	0.750100	0.857300	+11.628%	121,873	+202.111%
2025-11-26	0.767000	0.807400	0.740000	0.768000	-4.596%	59,752	+237.240%
2025-11-25	0.760000	0.805000	0.750100	0.805000	+2.248%	59,079	+221.739%
2025-11-24	0.733700	0.807500	0.700100	0.787300	+8.593%	98,648	+228.972%
2025-11-21	0.650000	0.804300	0.600001	0.725000	+10.350%	519,624	+257.241%
2025-11-20	0.766000	0.766000	0.614200	0.657000	-22.505%	599,467	+294.216%
2025-11-19	0.830000	0.923000	0.810901	0.847800	-10.541%	808,166	+205.497%
2025-11-18	1.000000	1.080000	0.913000	0.947700	+11.481%	29,061,469	+173.293%
2025-11-17	1.040000	1.050000	0.753000	0.850100	-16.657%	130,948	+204.670%
2025-11-14	1.090000	1.090000	1.020000	1.020000	-8.108%	34,609	+153.922%
2025-11-13	1.100000	1.149800	1.100000	1.110000	0.000%	24,342	+133.333%
2025-11-12	1.120000	1.150000	1.104500	1.110000	-2.632%	14,923	+133.333%
2025-11-11	1.100000	1.140000	1.080000	1.140000	+3.636%	16,292	+127.193%
2025-11-10	1.087800	1.135900	1.055600	1.100000	+1.852%	29,739	+135.455%
2025-11-07	1.150000	1.150000	1.050000	1.080000	-7.692%	39,433	+139.815%
2025-11-06	1.140000	1.180000	1.140000	1.170000	+3.540%	33,458	+121.368%
2025-11-05	1.100000	1.160000	1.092000	1.130000	+1.802%	17,179	+129.204%
2025-11-04	1.100000	1.130000	1.090000	1.110000	0.000%	39,913	+133.333%
2025-11-03	1.090000	1.110000	1.075000	1.110000	+1.835%	42,962	+133.333%
2025-10-31	1.120000	1.120000	1.070000	1.090000	+2.830%	10,973	+137.615%
2025-10-30	1.100000	1.130000	1.040000	1.060000	-0.935%	59,491	+144.340%
2025-10-29	1.140000	1.140000	1.050000	1.070000	-6.957%	27,314	+142.056%
2025-10-28	1.170000	1.190000	1.129900	1.150000	-3.361%	43,711	+125.217%
2025-10-27	1.050000	1.260000	1.050000	1.190000	+13.333%	468,175	+117.647%
2025-10-24	1.065000	1.090000	1.030000	1.050000	+1.942%	36,470	+146.667%
2025-10-23	1.020000	1.030000	1.010000	1.030000	0.000%	6,039	+151.456%
2025-10-22	1.040000	1.080000	1.000000	1.030000	-4.630%	52,618	+151.456%
2025-10-21	1.040000	1.099900	1.040000	1.080000	+1.408%	25,316	+139.815%
2025-10-20	1.030000	1.080000	1.010000	1.065000	+5.446%	41,286	+143.192%
2025-10-17	1.080000	1.080000	1.000000	1.010000	-6.481%	103,934	+156.436%
2025-10-16	1.090000	1.110000	1.080000	1.080000	+0.935%	58,619	+139.815%
2025-10-15	1.130000	1.145000	1.070000	1.070000	-6.957%	20,439	+142.056%
2025-10-14	1.090000	1.168900	1.090000	1.150000	0.000%	27,615	+125.217%
2025-10-13	1.110000	1.190000	1.100000	1.150000	+5.505%	162,818	+125.217%
2025-10-10	1.180000	1.209900	1.090000	1.090000	-7.627%	62,219	+137.615%
2025-10-09	1.300000	1.300000	1.170000	1.180000	-9.231%	271,208	+119.492%
2025-10-08	1.140000	1.300000	1.110000	1.300000	+21.495%	450,683	+99.231%
2025-10-07	1.110000	1.127400	1.060000	1.070000	-3.604%	46,371	+142.056%
2025-10-06	1.120000	1.150000	1.080000	1.110000	-2.632%	121,714	+133.333%
2025-10-03	1.120000	1.165000	1.110000	1.140000	+2.703%	36,783	+127.193%
2025-10-02	1.130000	1.130000	1.100000	1.110000	-1.770%	22,348	+133.333%
2025-10-01	1.140000	1.175000	1.100100	1.130000	-0.877%	58,395	+129.204%
2025-09-30	1.150000	1.160000	1.100000	1.140000	-1.724%	64,774	+127.193%
2025-09-29	1.150000	1.200000	1.130000	1.160000	+0.870%	85,179	+123.276%
2025-09-26	1.139800	1.180000	1.120200	1.150000	-0.862%	126,840	+125.217%
2025-09-25	1.180000	1.220000	1.121700	1.160000	-1.695%	68,193	+123.276%
2025-09-24	1.190000	1.230000	1.140000	1.180000	+2.609%	126,424	+119.492%
2025-09-23	1.150000	1.180000	1.100000	1.150000	-0.862%	225,681	+125.217%
2025-09-22	1.090000	1.239000	1.089000	1.160000	+4.505%	267,822	+123.276%
2025-09-19	1.100000	1.170000	1.080000	1.110000	0.000%	258,646	+133.333%
2025-09-18	1.140000	1.180000	1.100000	1.110000	0.000%	80,275	+133.333%
2025-09-17	1.110000	1.170000	1.050000	1.110000	-7.500%	234,935	+133.333%
2025-09-16	1.300000	1.300000	1.200000	1.200000	-13.043%	555,266	+115.833%
2025-09-15	1.100000	1.950000	1.020000	1.380000	+22.124%	31,056,523	+87.681%
2025-09-12	1.000000	1.200000	0.981500	1.130000	+7.619%	195,389	+129.204%
2025-09-11	1.000000	1.140000	0.983700	1.050000	+7.034%	1,036,720	+146.667%
2025-09-10	0.999900	1.010000	0.981000	0.981000	-1.900%	24,509	+164.016%
2025-09-09	0.990000	1.000000	0.980000	1.000000	+0.503%	3,370	+159.000%
2025-09-08	1.020000	1.020000	0.980000	0.995000	-2.451%	8,226	+160.302%
2025-09-05	0.970000	1.020000	0.970000	1.020000	+2.000%	1,353	+153.922%
2025-09-04	1.000000	1.030000	0.993600	1.000000	-0.398%	7,299	+159.000%
2025-09-03	1.000000	1.004000	0.970000	1.004000	-1.569%	11,982	+157.968%
2025-09-02	1.010000	1.030000	0.930000	1.020000	-1.923%	34,178	+153.922%
2025-08-29	1.010000	1.040000	1.010000	1.040000	+2.970%	4,196	+149.038%
2025-08-28	1.020000	1.050000	1.010000	1.010000	-2.885%	18,675	+156.436%
2025-08-27	1.060000	1.080000	1.010000	1.040000	-0.952%	7,513	+149.038%
2025-08-26	1.021000	1.099100	1.010000	1.050000	+2.941%	5,845	+146.667%
2025-08-25	1.100000	1.100000	1.010000	1.020000	-2.857%	65,236	+153.922%
2025-08-22	1.050000	1.080000	1.000000	1.050000	+0.478%	12,605	+146.667%
2025-08-21	1.010000	1.050000	1.010000	1.045000	+3.465%	24,810	+147.847%
2025-08-20	1.050000	1.050000	1.010000	1.010000	-7.203%	45,216	+156.436%
2025-08-19	1.060000	1.088400	1.020000	1.088400	+2.679%	44,480	+137.964%
2025-08-18	1.043200	1.091600	1.043200	1.060000	+1.923%	8,986	+144.340%
2025-08-15	1.030000	1.080000	1.030000	1.040000	+0.971%	3,613	+149.038%
2025-08-14	1.095000	1.260000	1.020000	1.030000	-4.630%	157,810	+151.456%
2025-08-13	1.020000	1.100000	1.020000	1.080000	+5.882%	11,771	+139.815%
2025-08-12	0.980000	1.020000	0.944400	1.020000	+4.082%	29,578	+153.922%
2025-08-11	1.050000	1.090000	0.961500	0.980000	-8.411%	18,973	+164.286%
2025-08-08	1.115000	1.115000	1.060000	1.070000	-1.997%	7,501	+142.056%
2025-08-07	1.070000	1.139900	1.070000	1.091800	+3.000%	9,408	+137.223%
2025-08-06	1.150000	1.150000	1.010100	1.060000	-8.542%	18,784	+144.340%
2025-08-05	1.080000	1.159000	1.080000	1.159000	+7.315%	18,933	+123.469%
2025-08-04	1.080000	1.080000	1.050000	1.080000	-1.818%	4,091	+139.815%
2025-08-01	1.229000	1.270000	1.070000	1.100000	-13.386%	26,247	+135.455%
2025-07-31	1.140000	1.289600	1.110000	1.270000	+9.483%	225,796	+103.937%
2025-07-30	1.150000	1.170000	1.140000	1.160000	+1.754%	3,786	+123.276%
2025-07-29	1.280000	1.280000	1.140000	1.140000	-8.065%	89,607	+127.193%
2025-07-28	1.300000	1.360000	1.240000	1.240000	-5.344%	102,425	+108.871%
2025-07-25	1.290000	1.400000	1.260100	1.310000	+3.968%	3,784	+97.710%
2025-07-24	1.340000	1.410000	1.250000	1.260000	-10.638%	26,104	+105.556%
2025-07-23	1.380000	1.420000	1.310000	1.410000	+7.634%	15,847	+83.688%
2025-07-22	1.350000	1.390000	1.310000	1.310000	-5.755%	17,669	+97.710%
2025-07-21	1.320000	1.449200	1.260000	1.390000	+5.303%	353,298	+86.331%
2025-07-18	1.230000	1.500000	1.230000	1.320000	+3.937%	138,645	+96.212%
2025-07-17	1.190000	1.386100	1.110000	1.270000	+7.627%	153,841	+103.937%
2025-07-16	1.120000	1.190000	1.080000	1.180000	+7.273%	255,788	+119.492%
2025-07-15	1.070000	1.100000	1.030000	1.100000	+4.762%	136,745	+135.455%
2025-07-14	1.030000	1.180000	0.980000	1.050000	+1.942%	231,839	+146.667%
2025-07-11	1.030000	1.150000	0.966300	1.030000	+0.980%	90,260	+151.456%
2025-07-10	1.020000	1.040100	1.010000	1.020000	+4.082%	11,423	+153.922%
2025-07-09	1.040000	1.040000	0.960000	0.980000	-3.922%	12,373	+164.286%
2025-07-08	1.000000	1.060000	0.974100	1.020000	+2.000%	10,500	+153.922%
2025-07-07	1.000000	1.079000	0.970000	1.000000	-0.990%	19,188	+159.000%
2025-07-03	1.030000	1.070000	0.973400	1.010000	-2.875%	78,437	+156.436%
2025-07-02	1.020000	1.060000	0.952300	1.039900	+6.112%	40,586	+149.062%
2025-07-01	1.010000	1.010000	0.970000	0.980000	-3.922%	11,747	+164.286%
2025-06-30	0.978600	1.040000	0.930000	1.020000	+9.442%	57,378	+153.922%
2025-06-27	0.911900	0.970000	0.911900	0.932000	-1.895%	8,081	+177.897%
2025-06-26	0.946100	0.960000	0.900000	0.950000	+2.150%	29,452	+172.632%
2025-06-25	0.940000	0.970000	0.870000	0.930001	+3.333%	101,108	+178.494%
2025-06-24	1.010000	1.480000	0.900000	0.900000	-10.000%	1,931,696	+187.778%
2025-06-23	1.000000	1.005000	0.990000	1.000000	-0.990%	3,814	+159.000%
2025-06-20	1.099300	1.099300	1.000000	1.010000	+1.000%	15,533	+156.436%
2025-06-18	0.990000	1.069900	0.990000	1.000000	+4.167%	36,220	+159.000%
2025-06-17	1.020000	1.020000	0.952100	0.960000	-3.109%	1,618	+169.792%
2025-06-16	0.980000	1.059900	0.980000	0.990800	+1.071%	12,099	+161.405%
2025-06-13	1.000000	1.000000	0.920500	0.980300	+0.549%	3,362	+164.205%
2025-06-12	1.000000	1.000000	0.974951	0.974951	-3.946%	3,727	+165.654%
2025-06-11	1.078000	1.090000	0.990500	1.015000	-1.456%	18,062	+155.172%
2025-06-10	0.950100	1.140000	0.920000	1.030000	+4.019%	65,035	+151.456%
2025-06-09	0.962000	0.999600	0.962000	0.990200	+3.146%	9,252	+161.563%
2025-06-06	0.999800	0.999900	0.960000	0.960000	-4.000%	4,649	+169.792%
2025-06-05	0.980100	1.000000	0.960100	1.000000	+2.020%	16,434	+159.000%
2025-06-04	0.960000	1.020000	0.960000	0.980200	+4.722%	19,067	+164.232%
2025-06-03	0.930000	0.990000	0.930000	0.936000	-1.474%	3,412	+176.709%
2025-06-02	0.949900	0.950000	0.930000	0.950000	-0.011%	1,612	+172.632%
2025-05-30	0.930000	0.990000	0.930000	0.950100	-1.401%	3,749	+172.603%
2025-05-29	0.965000	0.965000	0.963600	0.963600	+2.515%	864	+168.784%
2025-05-28	0.942950	0.942950	0.930000	0.939964	-2.685%	6,000	+175.542%
2025-05-27	0.949200	0.966000	0.900000	0.965900	+4.818%	35,019	+168.144%
2025-05-23	0.950000	0.969900	0.900000	0.921500	-7.247%	9,842	+181.063%
2025-05-22	0.970000	0.993500	0.950000	0.993500	+0.354%	26,218	+160.695%
2025-05-21	1.030000	1.030000	0.980000	0.990000	-3.874%	3,739	+161.616%
2025-05-20	1.030000	1.030000	0.990000	1.029900	-0.358%	7,641	+151.481%
2025-05-19	1.040000	1.040000	0.980000	1.033600	-0.615%	10,461	+150.580%
2025-05-16	1.060000	1.060000	1.020000	1.040000	0.000%	11,021	+149.038%
2025-05-15	1.050000	1.050000	1.010000	1.040000	0.000%	6,486	+149.038%
2025-05-14	1.040000	1.040100	1.020000	1.040000	+1.463%	5,281	+149.038%
2025-05-13	1.050000	1.050000	1.000100	1.025000	-2.381%	3,137	+152.683%
2025-05-12	1.050000	1.050000	1.010000	1.050000	0.000%	4,699	+146.667%
2025-05-09	1.050000	1.050000	1.020900	1.050000	0.000%	4,730	+146.667%
2025-05-08	1.050000	1.050000	1.049900	1.050000	-0.953%	8,971	+146.667%
2025-05-07	1.082300	1.082300	1.060100	1.060100	-2.707%	1,530	+144.317%
2025-05-06	1.089800	1.090000	1.089600	1.089600	+1.832%	11,864	+137.702%
2025-05-05	1.100000	1.100000	1.060000	1.070000	-1.636%	2,092	+142.056%
2025-05-02	1.080000	1.087800	1.080000	1.087800	+0.722%	619	+138.095%
2025-05-01	1.100000	1.100000	1.060000	1.080000	+0.935%	9,927	+139.815%
2025-04-30	1.080000	1.085000	1.070000	1.070000	-2.727%	2,004	+142.056%
2025-04-29	1.100000	1.100000	1.090000	1.100000	-0.452%	1,927	+135.455%
2025-04-28	1.110000	1.110000	1.070000	1.105000	+2.315%	5,752	+134.389%
2025-04-25	1.100000	1.100000	1.070000	1.080000	-0.917%	6,652	+139.815%
2025-04-24	1.100000	1.110000	0.997800	1.090000	-1.713%	57,377	+137.615%
2025-04-23	1.110000	1.110000	1.090000	1.109000	-0.090%	9,307	+133.544%
2025-04-22	1.106100	1.110000	1.090000	1.110000	+0.909%	6,451	+133.333%
2025-04-21	1.120000	1.142000	1.050000	1.100000	-1.786%	9,541	+135.455%
2025-04-16	1.190000	1.210000	1.100000	1.120000	-0.885%	20,950	+131.250%
2025-04-15	1.150000	1.150000	1.110000	1.130000	-0.441%	5,187	+129.204%
2025-04-14	1.080000	1.135000	1.080000	1.135000	+1.339%	9,474	+128.194%
2025-04-11	1.030000	1.150000	1.030000	1.120000	+12.011%	11,138	+131.250%
2025-04-10	1.040000	1.140000	0.999600	0.999900	-1.971%	42,331	+159.026%
2025-04-09	0.864600	1.050000	0.847300	1.020000	+18.605%	39,404	+153.922%
2025-04-08	0.880000	0.960000	0.860000	0.860000	-2.273%	99,932	+201.163%
2025-04-07	0.821800	0.980000	0.810000	0.880000	+4.401%	102,245	+194.318%
2025-04-04	0.875300	0.960000	0.830000	0.842900	-6.594%	62,784	+207.273%
2025-04-03	0.780000	1.000000	0.770000	0.902400	-2.549%	167,037	+187.012%
2025-04-02	0.758000	1.020000	0.739950	0.926000	+36.176%	337,501	+179.698%
2025-04-01	0.940000	0.980000	0.606000	0.680000	-28.421%	137,598	+280.882%
2025-03-31	1.040000	1.040000	0.950000	0.950000	-8.292%	17,539	+172.632%
2025-03-28	1.040000	1.070000	1.030000	1.035900	-2.942%	5,525	+150.024%
2025-03-27	1.070000	1.070000	0.984100	1.067300	-1.176%	7,960	+142.668%
2025-03-26	1.090000	1.099700	1.060000	1.080000	-1.818%	19,443	+139.815%
2025-03-25	1.110000	1.120000	1.070000	1.100000	-0.901%	7,674	+135.455%
2025-03-24	1.120000	1.120000	1.090000	1.110000	+5.714%	24,794	+133.333%
2025-03-21	1.070000	1.100000	1.050000	1.050000	+1.942%	5,819	+146.667%
2025-03-20	1.140000	1.145000	1.030000	1.030000	-9.649%	23,719	+151.456%
2025-03-19	1.160000	1.160000	1.140000	1.140000	-5.000%	12,454	+127.193%
2025-03-18	1.200000	1.200000	1.190000	1.200000	0.000%	2,566	+115.833%
2025-03-17	1.380000	1.380000	1.195000	1.200000	-4.762%	5,496	+115.833%
2025-03-14	1.230000	1.280000	1.164700	1.260000	+2.439%	12,277	+105.556%
2025-03-13	1.140000	1.230000	1.140000	1.230000	+7.895%	1,798	+110.569%
2025-03-12	1.190000	1.224900	1.110000	1.140000	-4.202%	17,592	+127.193%
2025-03-11	1.180000	1.190000	1.180000	1.190000	-1.653%	876	+117.647%
2025-03-10	1.190000	1.210000	1.150000	1.210000	0.000%	9,367	+114.050%
2025-03-07	1.140000	1.210000	1.140000	1.210000	-0.820%	18,789	+114.050%
2025-03-06	1.260000	1.280000	1.170000	1.220000	-3.175%	14,450	+112.295%
2025-03-05	1.200000	1.319000	1.200000	1.260000	+5.000%	5,827	+105.556%
2025-03-04	1.180000	1.247700	1.140000	1.200000	+2.564%	48,583	+115.833%
2025-03-03	1.250000	1.265000	1.170000	1.170000	-11.364%	24,978	+121.368%
2025-02-28	1.290000	1.380000	1.240100	1.320000	+2.326%	15,872	+96.212%
2025-02-27	1.300000	1.330000	1.280000	1.290000	-6.522%	15,403	+100.775%
2025-02-26	1.340000	1.385400	1.340000	1.380000	+2.169%	1,425	+87.681%
2025-02-25	1.290000	1.350700	1.240000	1.350700	+7.198%	35,836	+91.752%
2025-02-24	1.300000	1.385400	1.260000	1.260000	-3.817%	22,173	+105.556%

.dark-mode .XJBqts{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XJBqts{ color: #333333; background-color: white; border: 2px solid #333333; }ONFOOnfolio Holdings Inc. Common Stockstock NASDAQ

ONFO
Onfolio Holdings Inc. Common Stock
stock NASDAQ