ONFO Historical Stock Prices & CSV Downloads

Onfolio Holdings, Inc. (ONFO), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	0.46	0.48	0.46	—	—	32,026
Oct 30, 2026	0.49	0.49	0.43	0.47	0.47	81,400
Oct 29, 2026	0.49	0.49	0.47	0.49	0.49	24,500
Oct 28, 2026	0.46	0.48	0.45	0.47	0.47	20,000
Oct 27, 2026	0.49	0.50	0.47	0.50	0.50	27,900
Oct 26, 2026	0.51	0.51	0.42	0.48	0.48	131,200
Oct 23, 2026	0.54	0.55	0.50	0.50	0.50	33,800
Oct 22, 2026	0.53	0.57	0.52	0.52	0.52	40,100
Oct 21, 2026	0.52	0.56	0.52	0.55	0.55	47,800
Oct 20, 2026	0.53	0.58	0.52	0.53	0.53	38,100
Oct 19, 2026	0.55	0.60	0.53	0.55	0.55	19,800
Oct 16, 2026	0.60	0.64	0.55	0.59	0.59	60,100
Oct 15, 2026	0.56	0.65	0.55	0.64	0.64	74,900
Oct 14, 2026	0.61	0.64	0.50	0.55	0.55	52,600
Oct 13, 2026	0.63	0.64	0.60	0.61	0.61	50,500
Oct 12, 2026	0.68	0.68	0.64	0.64	0.64	100,900
Oct 9, 2026	0.74	0.76	0.70	0.71	0.71	50,300
Oct 8, 2026	0.80	0.80	0.72	0.74	0.74	103,800
Oct 7, 2026	0.86	0.88	0.81	0.82	0.82	244,500
Oct 6, 2026	0.87	0.90	0.84	0.86	0.86	44,900
Oct 5, 2026	0.82	0.89	0.81	0.87	0.87	100,100
Oct 2, 2026	0.93	0.93	0.82	0.86	0.86	141,400
Oct 1, 2026	0.97	0.98	0.85	0.91	0.91	314,100
Sep 30, 2026	0.93	1.00	0.93	0.98	0.98	384,100
Sep 29, 2026	1.00	1.05	0.93	1.03	1.03	2,098,300

Historical stock data.