Onfolio Holdings Inc (ONFO) Historical Stock Data
0.57 ↓0.03 (-4.45%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ONFO is down -0.52% a day on average. There have been 9 days where Onfolio Holdings Inc closed green and 21 days where ONFO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 0.59 | 0.57 | ↓$0.02 (-3.25%) | 0.53 | 0.61 | 225.39K |
| 2024-04-24 | 0.50 | 0.60 | ↑$0.10 (19.63%) | 0.45 | 0.62 | 1.05M |
| 2024-04-23 | 0.59 | 0.49 | ↓$0.10 (-17.62%) | 0.48 | 0.74 | 1.29M |
| 2024-04-22 | 0.49 | 0.61 | ↑$0.12 (24.75%) | 0.47 | 0.66 | 7.35M |
| 2024-04-19 | 0.47 | 0.44 | ↓$0.03 (-6.60%) | 0.42 | 0.48 | 59.50K |
| 2024-04-18 | 0.40 | 0.46 | ↑$0.06 (15.00%) | 0.40 | 0.46 | 75.19K |
| 2024-04-17 | 0.42 | 0.39 | ↓$0.03 (-7.40%) | 0.39 | 0.42 | 2.73K |
| 2024-04-16 | 0.43 | 0.42 | ↓$0.00 (-0.02%) | 0.41 | 0.44 | 9.12K |
| 2024-04-15 | 0.41 | 0.40 | ↓$0.01 (-2.27%) | 0.40 | 0.42 | 11.11K |
| 2024-04-12 | 0.42 | 0.42 | ↑$0.00 (0.00%) | 0.42 | 0.42 | 2.82K |
| 2024-04-11 | 0.40 | 0.41 | ↑$0.01 (1.25%) | 0.40 | 0.42 | 3.18K |
| 2024-04-10 | 0.44 | 0.41 | ↓$0.03 (-7.41%) | 0.40 | 0.44 | 43.82K |
| 2024-04-09 | 0.40 | 0.40 | ↓$0.00 (-0.97%) | 0.40 | 0.44 | 6.23K |
| 2024-04-08 | 0.43 | 0.40 | ↓$0.03 (-5.88%) | 0.40 | 0.45 | 4.87K |
| 2024-04-05 | 0.42 | 0.39 | ↓$0.03 (-6.43%) | 0.39 | 0.42 | 46.85K |
| 2024-04-04 | 0.45 | 0.42 | ↓$0.03 (-7.44%) | 0.39 | 0.45 | 72.51K |
| 2024-04-03 | 0.46 | 0.44 | ↓$0.02 (-4.35%) | 0.44 | 0.47 | 1.88K |
| 2024-04-02 | 0.45 | 0.44 | ↓$0.01 (-2.44%) | 0.41 | 0.45 | 149.33K |
| 2024-04-01 | 0.48 | 0.45 | ↓$0.03 (-6.25%) | 0.45 | 0.48 | 111.25K |
| 2024-03-28 | 0.44 | 0.48 | ↑$0.04 (8.37%) | 0.44 | 0.50 | 30.99K |
| 2024-03-27 | 0.45 | 0.45 | ↓$0.00 (-0.91%) | 0.45 | 0.47 | 122.65K |
| 2024-03-26 | 0.49 | 0.47 | ↓$0.03 (-5.85%) | 0.47 | 0.52 | 35.52K |
| 2024-03-25 | 0.49 | 0.47 | ↓$0.02 (-4.04%) | 0.47 | 0.49 | 14.92K |
| 2024-03-22 | 0.50 | 0.46 | ↓$0.04 (-7.80%) | 0.45 | 0.50 | 16.40K |
| 2024-03-21 | 0.52 | 0.50 | ↓$0.02 (-3.85%) | 0.50 | 0.53 | 31.60K |
| 2024-03-20 | 0.55 | 0.55 | ↑$0.00 (0.00%) | 0.53 | 0.58 | 24.47K |
| 2024-03-19 | 0.45 | 0.52 | ↑$0.07 (15.56%) | 0.45 | 0.60 | 52.65K |
| 2024-03-18 | 0.45 | 0.44 | ↓$0.00 (-1.10%) | 0.44 | 0.45 | 11.73K |
| 2024-03-15 | 0.44 | 0.45 | ↑$0.01 (2.23%) | 0.44 | 0.45 | 47.31K |
| 2024-03-14 | 0.44 | 0.44 | ↓$0.00 (-0.59%) | 0.44 | 0.45 | 12.71K |
Create an account or log in to view more rows.
$ONFO oversold
$ONFO nice gap
$ONFO where’s the WSB guys at? Still sleeping?
$ONFO I bought the dip
$ONFO green is good
$ONFO NOT SELLING.
$ONFO bear trap
$ONFO lol who sold
$ONFO is anyone really buying this shit
$ONFO the trend is your friend
until the end.