Dark

ONFO
Onfolio Holdings Inc. Common Stock
stock NASDAQ

At Close

Jul 1, 2026 3:59:30 PM EDT

0.3460USD+19.352%(+0.0561)684,500

0.2800Bid 0.4100Ask 0.1300Spread

Pre-market

Jul 1, 2026 8:20:30 AM EDT

0.2901USD+0.068%(+0.0002)225

After-hours

Jul 1, 2026 4:41:30 PM EDT

0.3310USD-4.335%(-0.0150)58,234

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	0.310000	0.360000	0.300000	0.346000	+19.352%	684,500	0.000%
2026-06-30	0.282400	0.294800	0.275000	0.289900	-1.395%	58,385	+19.352%
2026-06-29	0.261900	0.295000	0.261100	0.294000	+10.154%	61,230	+17.687%
2026-06-26	0.263000	0.287100	0.260000	0.266900	-0.224%	113,522	+29.637%
2026-06-25	0.271000	0.299899	0.260000	0.267500	-1.292%	160,971	+29.346%
2026-06-24	0.259500	0.289000	0.250500	0.271000	+3.435%	204,613	+27.675%
2026-06-23	0.250000	0.283000	0.245000	0.262000	-3.321%	210,578	+32.061%
2026-06-22	0.278000	0.338800	0.251600	0.271000	+7.968%	2,158,924	+27.675%
2026-06-18	0.301000	0.322200	0.251000	0.251000	-17.353%	281,045	+37.849%
2026-06-17	0.330000	0.420000	0.302100	0.303700	-3.587%	1,923,752	+13.928%
2026-06-16	0.337900	0.362701	0.315000	0.315000	-6.250%	132,045	+9.841%
2026-06-15	0.356500	0.384000	0.331700	0.336000	-5.031%	154,428	+2.976%
2026-06-12	0.379200	0.386000	0.323100	0.353800	-5.929%	135,836	-2.205%
2026-06-11	0.380000	0.399400	0.376100	0.376100	-3.564%	249,790	-8.003%
2026-06-10	0.400000	0.400000	0.382100	0.390000	-5.225%	103,021	-11.282%
2026-06-09	0.436000	0.490000	0.380000	0.411500	-4.524%	615,596	-15.917%
2026-06-08	0.445000	0.450349	0.405400	0.431000	-2.489%	236,411	-19.722%
2026-06-05	0.490000	0.490000	0.429100	0.442000	-9.704%	249,129	-21.719%
2026-06-04	0.635000	0.650000	0.450600	0.489500	-15.995%	1,107,915	-29.316%
2026-06-03	0.636400	0.656550	0.560000	0.582700	-8.953%	145,453	-40.621%
2026-06-02	0.635100	0.660000	0.630301	0.640000	-2.245%	67,375	-45.938%
2026-06-01	0.651000	0.661420	0.630100	0.654700	-0.320%	86,662	-47.151%
2026-05-29	0.670100	0.720000	0.656800	0.656800	-2.696%	60,726	-47.320%
2026-05-28	0.643200	0.704300	0.640000	0.675000	+3.464%	65,904	-48.741%
2026-05-27	0.657700	0.663599	0.611400	0.652400	-3.776%	97,355	-46.965%
2026-05-26	0.700000	0.720000	0.655000	0.678000	-3.157%	120,517	-48.968%
2026-05-22	0.710000	0.780000	0.681101	0.700100	+0.014%	103,563	-50.578%
2026-05-21	0.715000	0.745001	0.690000	0.700000	-2.235%	181,447	-50.571%
2026-05-20	0.688500	0.789500	0.660101	0.716000	+4.526%	505,932	-51.676%
2026-05-19	0.690000	0.719400	0.685000	0.685000	-5.361%	159,693	-49.489%
2026-05-18	0.780000	0.882799	0.646200	0.723800	-17.759%	1,034,891	-52.197%
2026-05-15	1.040000	1.040000	0.853500	0.880100	-13.716%	126,658	-60.686%
2026-05-14	1.040000	1.060000	1.010000	1.020000	-0.971%	150,884	-66.078%
2026-05-13	1.180000	1.180000	1.020000	1.030000	-9.649%	216,800	-66.408%
2026-05-12	1.150000	1.190000	1.140000	1.140000	-0.870%	299,136	-69.649%
2026-05-11	1.120000	1.160000	1.120000	1.150000	+0.877%	202,998	-69.913%
2026-05-08	1.110000	1.180000	1.110000	1.140000	+1.786%	157,443	-69.649%
2026-05-07	1.120000	1.160000	1.120000	1.120000	-1.754%	42,172	-69.107%
2026-05-06	1.140000	1.140000	1.025000	1.140000	-2.564%	285,072	-69.649%
2026-05-05	1.170000	1.200000	1.160000	1.170000	+1.739%	113,283	-70.427%
2026-05-04	1.240000	1.260000	1.070000	1.150000	-10.156%	218,832	-69.913%
2026-05-01	1.330000	1.350000	1.200000	1.280000	-5.185%	549,902	-72.969%
2026-04-30	1.350000	1.390000	1.340000	1.350000	-1.460%	138,487	-74.370%
2026-04-29	1.370000	1.390000	1.340000	1.370000	+0.735%	232,455	-74.745%
2026-04-28	1.310000	1.510000	1.310000	1.360000	0.000%	655,958	-74.559%
2026-04-27	1.290000	1.380000	1.250000	1.360000	+3.030%	512,173	-74.559%
2026-04-24	1.390000	1.390000	1.310000	1.320000	-2.941%	561,443	-73.788%
2026-04-23	1.310000	1.390000	1.295000	1.360000	+4.615%	950,444	-74.559%
2026-04-22	1.345000	1.430000	1.250000	1.300000	-2.985%	786,563	-73.385%
2026-04-21	1.300000	1.470000	1.250000	1.340000	+5.512%	2,590,138	-74.179%
2026-04-20	1.260000	1.346700	1.200000	1.270000	+1.600%	3,005,193	-72.756%
2026-04-17	1.270000	1.400000	1.182000	1.250000	-16.667%	8,202,048	-72.320%
2026-04-16	1.110000	2.478300	1.050000	1.500000	+124.888%	278,193,908	-76.933%
2026-04-15	0.582201	0.668000	0.582201	0.667000	+8.579%	202,592	-48.126%
2026-04-14	0.616300	0.616300	0.602200	0.614300	-2.166%	9,941	-43.676%
2026-04-13	0.599200	0.659900	0.544000	0.627900	+4.095%	294,510	-44.896%
2026-04-10	0.645000	0.645000	0.603200	0.603200	-8.077%	82,001	-42.639%
2026-04-09	0.627000	0.674000	0.611000	0.656200	+2.116%	120,478	-47.272%
2026-04-08	0.672000	0.677000	0.615000	0.642600	-5.819%	158,960	-46.156%
2026-04-07	0.715200	0.717599	0.680100	0.682300	-5.825%	168,723	-49.289%
2026-04-06	0.731000	0.764899	0.690200	0.724500	+1.527%	164,301	-52.243%
2026-04-02	0.710150	0.768000	0.660000	0.713600	-5.969%	93,241	-51.513%
2026-04-01	0.690101	0.770000	0.680000	0.758900	+8.959%	182,710	-54.408%
2026-03-31	0.651000	0.730000	0.651000	0.696500	-1.122%	44,635	-50.323%
2026-03-30	0.683200	0.730000	0.630000	0.704400	+2.697%	222,134	-50.880%
2026-03-27	0.673000	0.690200	0.630000	0.685900	-1.705%	93,389	-49.555%
2026-03-26	0.688300	0.697800	0.637000	0.697800	-0.641%	193,332	-50.416%
2026-03-25	0.660000	0.709990	0.620300	0.702300	+8.096%	96,098	-50.733%
2026-03-24	0.712100	0.712100	0.649700	0.649700	-8.763%	31,440	-46.745%
2026-03-23	0.708100	0.734400	0.650300	0.712100	-1.439%	75,754	-51.411%
2026-03-20	0.672500	0.730500	0.640000	0.722500	+7.836%	111,011	-52.111%
2026-03-19	0.656000	0.680000	0.620300	0.670000	-7.035%	54,853	-48.358%
2026-03-18	0.620200	0.720700	0.600100	0.720700	+4.555%	245,778	-51.991%
2026-03-17	0.629500	0.738000	0.551100	0.689300	+11.827%	3,610,814	-49.804%
2026-03-16	0.560000	0.696900	0.540000	0.616400	+14.148%	3,346,480	-43.868%
2026-03-13	0.540000	0.544951	0.529800	0.540000	-1.854%	9,178	-35.926%
2026-03-12	0.551300	0.555000	0.530000	0.550200	+1.889%	22,559	-37.114%
2026-03-11	0.520100	0.570000	0.520100	0.540000	+1.887%	18,055	-35.926%
2026-03-10	0.510000	0.560000	0.510000	0.530000	+1.943%	57,903	-34.717%
2026-03-09	0.510000	0.529900	0.510000	0.519900	-0.019%	18,910	-33.449%
2026-03-06	0.520000	0.523900	0.510100	0.520000	+1.345%	29,903	-33.462%
2026-03-05	0.510000	0.522526	0.503501	0.513100	-3.625%	8,339	-32.567%
2026-03-04	0.510000	0.535000	0.500400	0.532400	+6.162%	90,110	-35.011%
2026-03-03	0.530100	0.530100	0.490100	0.501500	-6.262%	64,217	-31.007%
2026-03-02	0.490000	0.542501	0.490000	0.535000	+9.184%	26,156	-35.327%
2026-02-27	0.517700	0.520000	0.490000	0.490000	0.000%	12,534	-29.388%
2026-02-26	0.528900	0.539000	0.476900	0.490000	-9.106%	45,587	-29.388%
2026-02-25	0.514100	0.539090	0.510200	0.539090	+3.811%	27,941	-35.818%
2026-02-24	0.553000	0.553500	0.469400	0.519300	-6.009%	36,122	-33.372%
2026-02-23	0.560000	0.560000	0.535101	0.552500	-2.729%	57,462	-37.376%
2026-02-20	0.580000	0.585000	0.515100	0.568000	+4.412%	43,059	-39.085%
2026-02-19	0.485200	0.544000	0.485200	0.544000	+9.018%	8,026	-36.397%
2026-02-18	0.470000	0.500000	0.470000	0.499000	+6.170%	29,333	-30.661%
2026-02-17	0.460000	0.489305	0.455000	0.470000	-3.113%	74,305	-26.383%
2026-02-13	0.470000	0.494934	0.470000	0.485100	+3.787%	48,355	-28.675%
2026-02-12	0.505051	0.505051	0.460100	0.467400	-3.069%	97,048	-25.973%
2026-02-11	0.530000	0.533001	0.470000	0.482200	-9.173%	116,535	-28.246%
2026-02-10	0.550800	0.570000	0.530000	0.530900	-8.623%	87,865	-34.828%
2026-02-09	0.574000	0.613401	0.573700	0.581000	-3.808%	41,093	-40.448%
2026-02-06	0.581000	0.627100	0.570000	0.604000	+0.499%	23,256	-42.715%
2026-02-05	0.610200	0.618001	0.601000	0.601000	-0.825%	30,928	-42.429%
2026-02-04	0.680800	0.680800	0.601100	0.606000	-7.805%	36,541	-42.904%
2026-02-03	0.632049	0.695400	0.613500	0.657300	+0.290%	60,301	-47.360%
2026-02-02	0.614500	0.655400	0.614500	0.655400	+2.358%	45,882	-47.208%
2026-01-30	0.670000	0.670000	0.630000	0.640300	-3.132%	68,614	-45.963%
2026-01-29	0.695300	0.700700	0.652200	0.661000	-5.179%	82,071	-47.655%
2026-01-28	0.701000	0.716500	0.671000	0.697100	-0.556%	109,679	-50.366%
2026-01-27	0.717000	0.755000	0.692200	0.701000	-4.326%	67,843	-50.642%
2026-01-26	0.760000	0.820000	0.701600	0.732700	+1.595%	196,448	-52.777%
2026-01-23	0.650000	0.787600	0.650000	0.721200	+9.372%	197,941	-52.024%
2026-01-22	0.660400	0.681550	0.650000	0.659400	+2.233%	71,122	-47.528%
2026-01-21	0.625000	0.682299	0.601000	0.645000	-5.467%	150,951	-46.357%
2026-01-20	0.720000	0.720063	0.680000	0.682300	-6.019%	44,250	-49.289%
2026-01-16	0.733000	0.739299	0.710400	0.726000	-0.955%	23,943	-52.342%
2026-01-15	0.730100	0.762281	0.720000	0.733000	-0.959%	57,403	-52.797%
2026-01-14	0.765000	0.769400	0.701201	0.740100	-1.609%	45,521	-53.250%
2026-01-13	0.778000	0.791000	0.712800	0.752200	-2.867%	90,208	-54.002%
2026-01-12	0.850000	0.850000	0.770000	0.774400	-1.801%	47,942	-55.320%
2026-01-09	0.799000	0.845800	0.776300	0.788600	-0.165%	117,631	-56.125%
2026-01-08	0.791800	0.815500	0.755499	0.789900	-0.240%	67,639	-56.197%
2026-01-07	0.792149	0.839899	0.750000	0.791800	+0.956%	75,502	-56.302%
2026-01-06	0.799000	0.799000	0.741000	0.784300	+2.349%	26,146	-55.884%
2026-01-05	0.790000	0.795500	0.750000	0.766300	+2.160%	57,095	-54.848%
2026-01-02	0.713100	0.771000	0.660000	0.750100	+10.471%	113,847	-53.873%
2025-12-31	0.700100	0.731000	0.672900	0.679000	-3.000%	88,268	-49.043%
2025-12-30	0.615000	0.702800	0.615000	0.700000	+18.644%	111,275	-50.571%
2025-12-29	0.637200	0.637200	0.590000	0.590000	-7.495%	63,188	-41.356%
2025-12-26	0.637200	0.662900	0.637200	0.637800	+2.524%	22,196	-45.751%
2025-12-24	0.625000	0.627100	0.601900	0.622100	-2.507%	74,773	-44.382%
2025-12-23	0.640000	0.671100	0.620000	0.638100	-0.297%	128,780	-45.777%
2025-12-22	0.660000	0.685050	0.620000	0.640000	-3.030%	43,933	-45.938%
2025-12-19	0.663400	0.729900	0.650100	0.660000	-1.639%	32,205	-47.576%
2025-12-18	0.660000	0.758000	0.660000	0.671000	-6.818%	76,609	-48.435%
2025-12-17	0.750000	0.750000	0.720000	0.720100	-4.597%	40,843	-51.951%
2025-12-16	0.760999	0.793200	0.754800	0.754800	-0.815%	22,016	-54.160%
2025-12-15	0.790000	0.791000	0.760000	0.761000	-5.171%	86,236	-54.534%
2025-12-12	0.800000	0.817400	0.790000	0.802500	+0.187%	26,482	-56.885%
2025-12-11	0.829900	0.836500	0.780100	0.801000	-1.561%	30,873	-56.804%
2025-12-10	0.840400	0.860000	0.810600	0.813700	-3.131%	32,834	-57.478%
2025-12-09	0.840000	0.845050	0.810000	0.840000	+1.315%	34,443	-58.810%
2025-12-08	0.862900	0.862900	0.809500	0.829100	-4.150%	28,714	-58.268%
2025-12-05	0.848500	0.878600	0.830100	0.865000	+0.663%	30,912	-60.000%
2025-12-04	0.865000	0.880000	0.820500	0.859300	-0.957%	50,620	-59.735%
2025-12-03	0.839100	0.876100	0.800000	0.867600	+2.155%	104,672	-60.120%
2025-12-02	0.809200	0.849300	0.775100	0.849300	+0.212%	82,048	-59.261%
2025-12-01	0.840200	0.849500	0.800010	0.847500	-1.143%	52,272	-59.174%
2025-11-28	0.767200	0.879800	0.750100	0.857300	+11.628%	121,873	-59.641%
2025-11-26	0.767000	0.807400	0.740000	0.768000	-4.596%	59,752	-54.948%
2025-11-25	0.760000	0.805000	0.750100	0.805000	+2.248%	59,079	-57.019%
2025-11-24	0.733700	0.807500	0.700100	0.787300	+8.593%	98,648	-56.052%
2025-11-21	0.650000	0.804300	0.600001	0.725000	+10.350%	519,624	-52.276%
2025-11-20	0.766000	0.766000	0.614200	0.657000	-22.505%	599,467	-47.336%
2025-11-19	0.830000	0.923000	0.810901	0.847800	-10.541%	808,166	-59.188%
2025-11-18	1.000000	1.080000	0.913000	0.947700	+11.481%	29,061,469	-63.491%
2025-11-17	1.040000	1.050000	0.753000	0.850100	-16.657%	130,948	-59.299%
2025-11-14	1.090000	1.090000	1.020000	1.020000	-8.108%	34,609	-66.078%
2025-11-13	1.100000	1.149800	1.100000	1.110000	0.000%	24,342	-68.829%
2025-11-12	1.120000	1.150000	1.104500	1.110000	-2.632%	14,923	-68.829%
2025-11-11	1.100000	1.140000	1.080000	1.140000	+3.636%	16,292	-69.649%
2025-11-10	1.087800	1.135900	1.055600	1.100000	+1.852%	29,739	-68.545%
2025-11-07	1.150000	1.150000	1.050000	1.080000	-7.692%	39,433	-67.963%
2025-11-06	1.140000	1.180000	1.140000	1.170000	+3.540%	33,458	-70.427%
2025-11-05	1.100000	1.160000	1.092000	1.130000	+1.802%	17,179	-69.381%
2025-11-04	1.100000	1.130000	1.090000	1.110000	0.000%	39,913	-68.829%
2025-11-03	1.090000	1.110000	1.075000	1.110000	+1.835%	42,962	-68.829%
2025-10-31	1.120000	1.120000	1.070000	1.090000	+2.830%	10,973	-68.257%
2025-10-30	1.100000	1.130000	1.040000	1.060000	-0.935%	59,491	-67.358%
2025-10-29	1.140000	1.140000	1.050000	1.070000	-6.957%	27,314	-67.664%
2025-10-28	1.170000	1.190000	1.129900	1.150000	-3.361%	43,711	-69.913%
2025-10-27	1.050000	1.260000	1.050000	1.190000	+13.333%	468,175	-70.924%
2025-10-24	1.065000	1.090000	1.030000	1.050000	+1.942%	36,470	-67.048%
2025-10-23	1.020000	1.030000	1.010000	1.030000	0.000%	6,039	-66.408%
2025-10-22	1.040000	1.080000	1.000000	1.030000	-4.630%	52,618	-66.408%
2025-10-21	1.040000	1.099900	1.040000	1.080000	+1.408%	25,316	-67.963%
2025-10-20	1.030000	1.080000	1.010000	1.065000	+5.446%	41,286	-67.512%
2025-10-17	1.080000	1.080000	1.000000	1.010000	-6.481%	103,934	-65.743%
2025-10-16	1.090000	1.110000	1.080000	1.080000	+0.935%	58,619	-67.963%
2025-10-15	1.130000	1.145000	1.070000	1.070000	-6.957%	20,439	-67.664%
2025-10-14	1.090000	1.168900	1.090000	1.150000	0.000%	27,615	-69.913%
2025-10-13	1.110000	1.190000	1.100000	1.150000	+5.505%	162,818	-69.913%
2025-10-10	1.180000	1.209900	1.090000	1.090000	-7.627%	62,219	-68.257%
2025-10-09	1.300000	1.300000	1.170000	1.180000	-9.231%	271,208	-70.678%
2025-10-08	1.140000	1.300000	1.110000	1.300000	+21.495%	450,683	-73.385%
2025-10-07	1.110000	1.127400	1.060000	1.070000	-3.604%	46,371	-67.664%
2025-10-06	1.120000	1.150000	1.080000	1.110000	-2.632%	121,714	-68.829%
2025-10-03	1.120000	1.165000	1.110000	1.140000	+2.703%	36,783	-69.649%
2025-10-02	1.130000	1.130000	1.100000	1.110000	-1.770%	22,348	-68.829%
2025-10-01	1.140000	1.175000	1.100100	1.130000	-0.877%	58,395	-69.381%
2025-09-30	1.150000	1.160000	1.100000	1.140000	-1.724%	64,774	-69.649%
2025-09-29	1.150000	1.200000	1.130000	1.160000	+0.870%	85,179	-70.172%
2025-09-26	1.139800	1.180000	1.120200	1.150000	-0.862%	126,840	-69.913%
2025-09-25	1.180000	1.220000	1.121700	1.160000	-1.695%	68,193	-70.172%
2025-09-24	1.190000	1.230000	1.140000	1.180000	+2.609%	126,424	-70.678%
2025-09-23	1.150000	1.180000	1.100000	1.150000	-0.862%	225,681	-69.913%
2025-09-22	1.090000	1.239000	1.089000	1.160000	+4.505%	267,822	-70.172%
2025-09-19	1.100000	1.170000	1.080000	1.110000	0.000%	258,646	-68.829%
2025-09-18	1.140000	1.180000	1.100000	1.110000	0.000%	80,275	-68.829%
2025-09-17	1.110000	1.170000	1.050000	1.110000	-7.500%	234,935	-68.829%
2025-09-16	1.300000	1.300000	1.200000	1.200000	-13.043%	555,266	-71.167%
2025-09-15	1.100000	1.950000	1.020000	1.380000	+22.124%	31,056,523	-74.928%
2025-09-12	1.000000	1.200000	0.981500	1.130000	+7.619%	195,389	-69.381%
2025-09-11	1.000000	1.140000	0.983700	1.050000	+7.034%	1,036,720	-67.048%
2025-09-10	0.999900	1.010000	0.981000	0.981000	-1.900%	24,509	-64.730%
2025-09-09	0.990000	1.000000	0.980000	1.000000	+0.503%	3,370	-65.400%
2025-09-08	1.020000	1.020000	0.980000	0.995000	-2.451%	8,226	-65.226%
2025-09-05	0.970000	1.020000	0.970000	1.020000	+2.000%	1,353	-66.078%
2025-09-04	1.000000	1.030000	0.993600	1.000000	-0.398%	7,299	-65.400%
2025-09-03	1.000000	1.004000	0.970000	1.004000	-1.569%	11,982	-65.538%
2025-09-02	1.010000	1.030000	0.930000	1.020000	-1.923%	34,178	-66.078%
2025-08-29	1.010000	1.040000	1.010000	1.040000	+2.970%	4,196	-66.731%
2025-08-28	1.020000	1.050000	1.010000	1.010000	-2.885%	18,675	-65.743%
2025-08-27	1.060000	1.080000	1.010000	1.040000	-0.952%	7,513	-66.731%
2025-08-26	1.021000	1.099100	1.010000	1.050000	+2.941%	5,845	-67.048%
2025-08-25	1.100000	1.100000	1.010000	1.020000	-2.857%	65,236	-66.078%
2025-08-22	1.050000	1.080000	1.000000	1.050000	+0.478%	12,605	-67.048%
2025-08-21	1.010000	1.050000	1.010000	1.045000	+3.465%	24,810	-66.890%
2025-08-20	1.050000	1.050000	1.010000	1.010000	-7.203%	45,216	-65.743%
2025-08-19	1.060000	1.088400	1.020000	1.088400	+2.679%	44,480	-68.210%
2025-08-18	1.043200	1.091600	1.043200	1.060000	+1.923%	8,986	-67.358%
2025-08-15	1.030000	1.080000	1.030000	1.040000	+0.971%	3,613	-66.731%
2025-08-14	1.095000	1.260000	1.020000	1.030000	-4.630%	157,810	-66.408%
2025-08-13	1.020000	1.100000	1.020000	1.080000	+5.882%	11,771	-67.963%
2025-08-12	0.980000	1.020000	0.944400	1.020000	+4.082%	29,578	-66.078%
2025-08-11	1.050000	1.090000	0.961500	0.980000	-8.411%	18,973	-64.694%
2025-08-08	1.115000	1.115000	1.060000	1.070000	-1.997%	7,501	-67.664%
2025-08-07	1.070000	1.139900	1.070000	1.091800	+3.000%	9,408	-68.309%
2025-08-06	1.150000	1.150000	1.010100	1.060000	-8.542%	18,784	-67.358%
2025-08-05	1.080000	1.159000	1.080000	1.159000	+7.315%	18,933	-70.147%
2025-08-04	1.080000	1.080000	1.050000	1.080000	-1.818%	4,091	-67.963%
2025-08-01	1.229000	1.270000	1.070000	1.100000	-13.386%	26,247	-68.545%
2025-07-31	1.140000	1.289600	1.110000	1.270000	+9.483%	225,796	-72.756%
2025-07-30	1.150000	1.170000	1.140000	1.160000	+1.754%	3,786	-70.172%
2025-07-29	1.280000	1.280000	1.140000	1.140000	-8.065%	89,607	-69.649%
2025-07-28	1.300000	1.360000	1.240000	1.240000	-5.344%	102,425	-72.097%
2025-07-25	1.290000	1.400000	1.260100	1.310000	+3.968%	3,784	-73.588%
2025-07-24	1.340000	1.410000	1.250000	1.260000	-10.638%	26,104	-72.540%
2025-07-23	1.380000	1.420000	1.310000	1.410000	+7.634%	15,847	-75.461%
2025-07-22	1.350000	1.390000	1.310000	1.310000	-5.755%	17,669	-73.588%
2025-07-21	1.320000	1.449200	1.260000	1.390000	+5.303%	353,298	-75.108%
2025-07-18	1.230000	1.500000	1.230000	1.320000	+3.937%	138,645	-73.788%
2025-07-17	1.190000	1.386100	1.110000	1.270000	+7.627%	153,841	-72.756%
2025-07-16	1.120000	1.190000	1.080000	1.180000	+7.273%	255,788	-70.678%
2025-07-15	1.070000	1.100000	1.030000	1.100000	+4.762%	136,745	-68.545%
2025-07-14	1.030000	1.180000	0.980000	1.050000	+1.942%	231,839	-67.048%
2025-07-11	1.030000	1.150000	0.966300	1.030000	+0.980%	90,260	-66.408%
2025-07-10	1.020000	1.040100	1.010000	1.020000	+4.082%	11,423	-66.078%
2025-07-09	1.040000	1.040000	0.960000	0.980000	-3.922%	12,373	-64.694%
2025-07-08	1.000000	1.060000	0.974100	1.020000	+2.000%	10,500	-66.078%
2025-07-07	1.000000	1.079000	0.970000	1.000000	-0.990%	19,188	-65.400%
2025-07-03	1.030000	1.070000	0.973400	1.010000	-2.875%	78,437	-65.743%
2025-07-02	1.020000	1.060000	0.952300	1.039900	+6.112%	40,586	-66.728%
2025-07-01	1.010000	1.010000	0.970000	0.980000	-3.922%	11,747	-64.694%
2025-06-30	0.978600	1.040000	0.930000	1.020000	+9.442%	57,378	-66.078%
2025-06-27	0.911900	0.970000	0.911900	0.932000	-1.895%	8,081	-62.876%
2025-06-26	0.946100	0.960000	0.900000	0.950000	+2.150%	29,452	-63.579%
2025-06-25	0.940000	0.970000	0.870000	0.930001	+3.333%	101,108	-62.796%
2025-06-24	1.010000	1.480000	0.900000	0.900000	-10.000%	1,931,696	-61.556%
2025-06-23	1.000000	1.005000	0.990000	1.000000	-0.990%	3,814	-65.400%
2025-06-20	1.099300	1.099300	1.000000	1.010000	+1.000%	15,533	-65.743%
2025-06-18	0.990000	1.069900	0.990000	1.000000	+4.167%	36,220	-65.400%
2025-06-17	1.020000	1.020000	0.952100	0.960000	-3.109%	1,618	-63.958%
2025-06-16	0.980000	1.059900	0.980000	0.990800	+1.071%	12,099	-65.079%
2025-06-13	1.000000	1.000000	0.920500	0.980300	+0.549%	3,362	-64.705%
2025-06-12	1.000000	1.000000	0.974951	0.974951	-3.946%	3,727	-64.511%
2025-06-11	1.078000	1.090000	0.990500	1.015000	-1.456%	18,062	-65.911%
2025-06-10	0.950100	1.140000	0.920000	1.030000	+4.019%	65,035	-66.408%
2025-06-09	0.962000	0.999600	0.962000	0.990200	+3.146%	9,252	-65.058%
2025-06-06	0.999800	0.999900	0.960000	0.960000	-4.000%	4,649	-63.958%
2025-06-05	0.980100	1.000000	0.960100	1.000000	+2.020%	16,434	-65.400%
2025-06-04	0.960000	1.020000	0.960000	0.980200	+4.722%	19,067	-64.701%
2025-06-03	0.930000	0.990000	0.930000	0.936000	-1.474%	3,412	-63.034%
2025-06-02	0.949900	0.950000	0.930000	0.950000	-0.011%	1,612	-63.579%
2025-05-30	0.930000	0.990000	0.930000	0.950100	-1.401%	3,749	-63.583%
2025-05-29	0.965000	0.965000	0.963600	0.963600	+2.515%	864	-64.093%
2025-05-28	0.942950	0.942950	0.930000	0.939964	-2.685%	6,000	-63.190%
2025-05-27	0.949200	0.966000	0.900000	0.965900	+4.818%	35,019	-64.178%
2025-05-23	0.950000	0.969900	0.900000	0.921500	-7.247%	9,842	-62.453%
2025-05-22	0.970000	0.993500	0.950000	0.993500	+0.354%	26,218	-65.174%
2025-05-21	1.030000	1.030000	0.980000	0.990000	-3.874%	3,739	-65.051%
2025-05-20	1.030000	1.030000	0.990000	1.029900	-0.358%	7,641	-66.405%
2025-05-19	1.040000	1.040000	0.980000	1.033600	-0.615%	10,461	-66.525%
2025-05-16	1.060000	1.060000	1.020000	1.040000	0.000%	11,021	-66.731%
2025-05-15	1.050000	1.050000	1.010000	1.040000	0.000%	6,486	-66.731%
2025-05-14	1.040000	1.040100	1.020000	1.040000	+1.463%	5,281	-66.731%
2025-05-13	1.050000	1.050000	1.000100	1.025000	-2.381%	3,137	-66.244%
2025-05-12	1.050000	1.050000	1.010000	1.050000	0.000%	4,699	-67.048%
2025-05-09	1.050000	1.050000	1.020900	1.050000	0.000%	4,730	-67.048%
2025-05-08	1.050000	1.050000	1.049900	1.050000	-0.953%	8,971	-67.048%
2025-05-07	1.082300	1.082300	1.060100	1.060100	-2.707%	1,530	-67.362%
2025-05-06	1.089800	1.090000	1.089600	1.089600	+1.832%	11,864	-68.245%
2025-05-05	1.100000	1.100000	1.060000	1.070000	-1.636%	2,092	-67.664%
2025-05-02	1.080000	1.087800	1.080000	1.087800	+0.722%	619	-68.193%
2025-05-01	1.100000	1.100000	1.060000	1.080000	+0.935%	9,927	-67.963%
2025-04-30	1.080000	1.085000	1.070000	1.070000	-2.727%	2,004	-67.664%
2025-04-29	1.100000	1.100000	1.090000	1.100000	-0.452%	1,927	-68.545%
2025-04-28	1.110000	1.110000	1.070000	1.105000	+2.315%	5,752	-68.688%
2025-04-25	1.100000	1.100000	1.070000	1.080000	-0.917%	6,652	-67.963%
2025-04-24	1.100000	1.110000	0.997800	1.090000	-1.713%	57,377	-68.257%
2025-04-23	1.110000	1.110000	1.090000	1.109000	-0.090%	9,307	-68.801%
2025-04-22	1.106100	1.110000	1.090000	1.110000	+0.909%	6,451	-68.829%
2025-04-21	1.120000	1.142000	1.050000	1.100000	-1.786%	9,541	-68.545%
2025-04-16	1.190000	1.210000	1.100000	1.120000	-0.885%	20,950	-69.107%
2025-04-15	1.150000	1.150000	1.110000	1.130000	-0.441%	5,187	-69.381%
2025-04-14	1.080000	1.135000	1.080000	1.135000	+1.339%	9,474	-69.515%
2025-04-11	1.030000	1.150000	1.030000	1.120000	+12.011%	11,138	-69.107%
2025-04-10	1.040000	1.140000	0.999600	0.999900	-1.971%	42,331	-65.397%
2025-04-09	0.864600	1.050000	0.847300	1.020000	+18.605%	39,404	-66.078%
2025-04-08	0.880000	0.960000	0.860000	0.860000	-2.273%	99,932	-59.767%
2025-04-07	0.821800	0.980000	0.810000	0.880000	+4.401%	102,245	-60.682%
2025-04-04	0.875300	0.960000	0.830000	0.842900	-6.594%	62,784	-58.951%
2025-04-03	0.780000	1.000000	0.770000	0.902400	-2.549%	167,037	-61.658%
2025-04-02	0.758000	1.020000	0.739950	0.926000	+36.176%	337,501	-62.635%
2025-04-01	0.940000	0.980000	0.606000	0.680000	-28.421%	137,598	-49.118%
2025-03-31	1.040000	1.040000	0.950000	0.950000	-8.292%	17,539	-63.579%
2025-03-28	1.040000	1.070000	1.030000	1.035900	-2.942%	5,525	-66.599%
2025-03-27	1.070000	1.070000	0.984100	1.067300	-1.176%	7,960	-67.582%
2025-03-26	1.090000	1.099700	1.060000	1.080000	-1.818%	19,443	-67.963%
2025-03-25	1.110000	1.120000	1.070000	1.100000	-0.901%	7,674	-68.545%
2025-03-24	1.120000	1.120000	1.090000	1.110000	+5.714%	24,794	-68.829%
2025-03-21	1.070000	1.100000	1.050000	1.050000	+1.942%	5,819	-67.048%
2025-03-20	1.140000	1.145000	1.030000	1.030000	-9.649%	23,719	-66.408%
2025-03-19	1.160000	1.160000	1.140000	1.140000	-5.000%	12,454	-69.649%
2025-03-18	1.200000	1.200000	1.190000	1.200000	0.000%	2,566	-71.167%
2025-03-17	1.380000	1.380000	1.195000	1.200000	-4.762%	5,496	-71.167%
2025-03-14	1.230000	1.280000	1.164700	1.260000	+2.439%	12,277	-72.540%
2025-03-13	1.140000	1.230000	1.140000	1.230000	+7.895%	1,798	-71.870%
2025-03-12	1.190000	1.224900	1.110000	1.140000	-4.202%	17,592	-69.649%
2025-03-11	1.180000	1.190000	1.180000	1.190000	-1.653%	876	-70.924%
2025-03-10	1.190000	1.210000	1.150000	1.210000	0.000%	9,367	-71.405%
2025-03-07	1.140000	1.210000	1.140000	1.210000	-0.820%	18,789	-71.405%
2025-03-06	1.260000	1.280000	1.170000	1.220000	-3.175%	14,450	-71.639%
2025-03-05	1.200000	1.319000	1.200000	1.260000	+5.000%	5,827	-72.540%
2025-03-04	1.180000	1.247700	1.140000	1.200000	+2.564%	48,583	-71.167%
2025-03-03	1.250000	1.265000	1.170000	1.170000	-11.364%	24,978	-70.427%
2025-02-28	1.290000	1.380000	1.240100	1.320000	+2.326%	15,872	-73.788%
2025-02-27	1.300000	1.330000	1.280000	1.290000	-6.522%	15,403	-73.178%
2025-02-26	1.340000	1.385400	1.340000	1.380000	+2.169%	1,425	-74.928%
2025-02-25	1.290000	1.350700	1.240000	1.350700	+7.198%	35,836	-74.384%
2025-02-24	1.300000	1.385400	1.260000	1.260000	-3.817%	22,173	-72.540%
2025-02-21	1.470000	1.580000	1.300000	1.310000	-10.884%	79,788	-73.588%
2025-02-20	1.480000	1.573000	1.470000	1.470000	0.000%	38,899	-76.463%
2025-02-19	1.450000	1.549200	1.419900	1.470000	+3.521%	42,337	-76.463%
2025-02-18	1.449800	1.449800	1.400000	1.420000	+5.185%	11,116	-75.634%
2025-02-14	1.480000	1.480000	1.350000	1.350000	-6.897%	18,742	-74.370%
2025-02-13	1.435400	1.470000	1.370000	1.450000	+8.209%	8,830	-76.138%
2025-02-12	1.360000	1.430000	1.313600	1.340000	-4.245%	12,579	-74.179%
2025-02-11	1.305000	1.470000	1.290000	1.399400	+7.646%	53,918	-75.275%
2025-02-10	1.260000	1.300000	1.260000	1.300000	+3.380%	6,173	-73.385%
2025-02-07	1.269900	1.300000	1.250000	1.257500	-0.992%	8,745	-72.485%
2025-02-06	1.290000	1.300000	1.270100	1.270100	-1.543%	9,170	-72.758%
2025-02-05	1.210000	1.299000	1.200100	1.290000	+3.200%	7,608	-73.178%
2025-02-04	1.240000	1.280000	1.200100	1.250000	+1.634%	6,104	-72.320%
2025-02-03	1.270000	1.290000	1.200000	1.229900	-4.659%	14,489	-71.868%
2025-01-31	1.300000	1.380000	1.270000	1.290000	+1.320%	22,762	-73.178%
2025-01-30	1.300000	1.330000	1.273200	1.273200	+1.450%	3,451	-72.824%
2025-01-29	1.200000	1.270000	1.200000	1.255000	+4.427%	5,333	-72.430%
2025-01-28	1.223900	1.223900	1.200800	1.201800	-1.532%	5,187	-71.210%
2025-01-27	1.230000	1.230000	1.210000	1.220500	-4.648%	7,191	-71.651%
2025-01-24	1.340000	1.350000	1.180000	1.280000	-1.538%	6,913	-72.969%
2025-01-23	1.270000	1.360000	1.217000	1.300000	+4.000%	8,638	-73.385%
2025-01-22	1.350000	1.350000	1.245000	1.250000	-3.846%	17,876	-72.320%
2025-01-21	1.230000	1.330000	1.216100	1.300000	+3.175%	2,008	-73.385%
2025-01-17	1.260000	1.330000	1.255000	1.260000	-0.787%	10,133	-72.540%
2025-01-16	1.240000	1.300000	1.230000	1.270000	+2.419%	7,244	-72.756%
2025-01-15	1.230000	1.290000	1.220000	1.240000	+1.890%	21,527	-72.097%
2025-01-14	1.190000	1.270000	1.190000	1.217000	+3.136%	15,814	-71.569%
2025-01-13	1.210000	1.219900	1.150000	1.180000	-2.612%	34,458	-70.678%
2025-01-10	1.270000	1.290000	1.170000	1.211644	-3.099%	8,039	-71.444%
2025-01-08	1.290000	1.300000	1.250000	1.250400	-3.070%	32,274	-72.329%
2025-01-07	1.360000	1.360000	1.250000	1.290000	-5.147%	11,878	-73.178%

.dark-mode .KyLH2M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KyLH2M{ color: #333333; background-color: white; border: 2px solid #333333; }ONFOOnfolio Holdings Inc. Common Stockstock NASDAQ

ONFO
Onfolio Holdings Inc. Common Stock
stock NASDAQ