ONFO
ONFOLIO HLDGS (ONFO)
NASDAQ
$0.09-$0.002 (-1.82%)
Price as of Aug 03, 2026 7:59 PM EDT
  • $556,185.00
    Market Cap
  • -91.87%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -77.08%
    Low Price$0.08
    High Price$0.40
  • 3 Months
    -93.14%
    Low Price$0.08
    High Price$1.15
  • 1 Year
    -91.87%
    Low Price$0.08
    High Price$1.50
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
0.08
0.09
0.07
0.09
+11.14%
67,097,412
07/31/2026
0.09
0.12
0.07
0.08
-6.18%
298,388,118
07/30/2026
0.08
0.09
0.08
0.08
-6.44%
3,842,494
07/29/2026
0.10
0.10
0.06
0.09
-21.60%
13,118,522
07/28/2026
0.14
0.20
0.11
0.11
+14.23%
232,381,787
07/27/2026
0.10
0.11
0.10
0.10
+7.14%
1,544,581
07/24/2026
0.10
0.10
0.09
0.09
-3.30%
1,199,048
07/23/2026
0.10
0.11
0.09
0.10
-11.74%
2,483,937
07/22/2026
0.11
0.12
0.10
0.11
-13.19%
3,691,298
07/21/2026
0.13
0.13
0.12
0.13
-3.87%
1,919,761
07/20/2026
0.12
0.13
0.12
0.13
-2.15%
3,570,374
07/17/2026
0.13
0.14
0.12
0.13
-7.04%
53,488,045
07/16/2026
0.15
0.15
0.14
0.14
-2.03%
864,982
07/15/2026
0.15
0.16
0.14
0.15
-4.83%
1,673,062
07/14/2026
0.16
0.16
0.14
0.16
-5.07%
1,693,227
07/13/2026
0.19
0.19
0.16
0.16
-17.99%
3,948,817
07/10/2026
0.23
0.23
0.18
0.20
-16.84%
4,422,795
07/09/2026
0.25
0.25
0.21
0.24
-14.47%
10,011,894
07/08/2026
0.54
0.59
0.22
0.28
-28.81%
143,090,133
07/07/2026
0.38
0.39
0.36
0.39
-0.25%
83,903
07/06/2026
0.40
0.40
0.37
0.40
+3.11%
162,413
07/02/2026
0.35
0.39
0.33
0.38
+8.34%
455,102
07/01/2026
0.27
0.36
0.27
0.35
+21.97%
691,212
06/30/2026
0.28
0.29
0.28
0.29
-1.39%
58,385
06/29/2026
0.26
0.30
0.26
0.29
+10.15%
61,230
06/26/2026
0.26
0.29
0.26
0.27
-0.22%
113,522
06/25/2026
0.27
0.30
0.26
0.27
-1.29%
160,971
06/24/2026
0.26
0.29
0.25
0.27
+3.44%
204,613
06/23/2026
0.25
0.28
0.25
0.26
-3.32%
210,578
06/22/2026
0.28
0.34
0.25
0.27
+7.97%
2,158,924
06/18/2026
0.30
0.32
0.25
0.25
-17.35%
281,045
06/17/2026
0.33
0.42
0.30
0.30
-3.59%
1,923,752
06/16/2026
0.34
0.36
0.32
0.32
-6.25%
132,045
06/15/2026
0.36
0.38
0.33
0.34
-5.03%
154,427
06/12/2026
0.38
0.39
0.32
0.35
-5.93%
135,836
06/11/2026
0.38
0.40
0.38
0.38
-3.56%
249,790
06/10/2026
0.40
0.40
0.38
0.39
-5.22%
103,020
06/09/2026
0.44
0.49
0.38
0.41
-4.52%
615,596
06/08/2026
0.45
0.45
0.41
0.43
-2.49%
236,411
06/05/2026
0.49
0.49
0.43
0.44
-9.70%
249,129
06/04/2026
0.64
0.65
0.45
0.49
-15.99%
1,107,914
06/03/2026
0.64
0.66
0.56
0.58
-8.95%
145,453
06/02/2026
0.64
0.66
0.63
0.64
-2.25%
67,375
06/01/2026
0.65
0.66
0.63
0.65
-0.32%
86,662
05/29/2026
0.67
0.72
0.66
0.66
-2.70%
60,725
05/28/2026
0.64
0.70
0.64
0.68
+3.46%
65,903
05/27/2026
0.66
0.66
0.61
0.65
-3.78%
97,354
05/26/2026
0.70
0.72
0.66
0.68
-3.16%
120,517
05/22/2026
0.71
0.78
0.68
0.70
+0.01%
103,562
05/21/2026
0.72
0.75
0.69
0.70
-2.23%
181,446
05/20/2026
0.69
0.79
0.66
0.72
+4.53%
505,931
05/19/2026
0.69
0.72
0.69
0.69
-5.36%
159,693
05/18/2026
0.78
0.88
0.65
0.72
-17.76%
1,034,891
05/15/2026
1.04
1.04
0.85
0.88
-13.72%
126,658
05/15/2026
-$0.45 Earnings
05/14/2026
1.04
1.06
1.01
1.02
-0.97%
150,883
05/13/2026
1.18
1.18
1.02
1.03
-9.65%
216,800
05/12/2026
1.15
1.19
1.14
1.14
-0.87%
299,136
05/11/2026
1.12
1.16
1.12
1.15
+0.88%
202,997
05/08/2026
1.11
1.18
1.11
1.14
+1.79%
157,443
05/07/2026
1.12
1.16
1.12
1.12
-1.75%
42,172
05/06/2026
1.14
1.14
1.03
1.14
-2.56%
285,071
05/05/2026
1.17
1.20
1.16
1.17
+1.74%
113,282
05/04/2026
1.24
1.26
1.07
1.15
-10.16%
218,831
05/01/2026
1.33
1.35
1.20
1.28
-5.19%
549,901
04/30/2026
1.35
1.39
1.34
1.35
-1.46%
138,486
04/29/2026
1.37
1.39
1.34
1.37
+0.74%
232,455
04/28/2026
1.31
1.51
1.31
1.36
0.00%
655,957
04/27/2026
1.29
1.38
1.25
1.36
+3.03%
512,172
04/24/2026
1.39
1.39
1.31
1.32
-2.94%
561,442
04/23/2026
1.31
1.39
1.30
1.36
+4.62%
950,444
04/22/2026
1.35
1.43
1.25
1.30
-2.99%
786,562
04/21/2026
1.30
1.47
1.25
1.34
+5.51%
2,590,138
04/20/2026
1.26
1.35
1.20
1.27
+1.60%
3,005,193
04/17/2026
1.27
1.40
1.18
1.25
-16.67%
8,202,047
04/16/2026
1.11
2.48
1.05
1.50
+124.89%
278,193,908
04/15/2026
0.58
0.67
0.58
0.67
+8.58%
202,592
04/14/2026
0.62
0.62
0.60
0.61
-2.17%
9,941
04/13/2026
0.60
0.66
0.54
0.63
+4.09%
294,510
04/10/2026
0.65
0.65
0.60
0.60
-8.08%
82,001
04/09/2026
0.63
0.67
0.61
0.66
+2.12%
120,478
04/08/2026
0.67
0.68
0.62
0.64
-5.82%
158,960
04/07/2026
0.72
0.72
0.68
0.68
-5.82%
168,723
04/06/2026
0.73
0.76
0.69
0.72
+1.53%
164,301
04/02/2026
0.71
0.77
0.66
0.71
-5.97%
93,241
04/01/2026
0.69
0.77
0.68
0.76
+8.96%
182,710
03/31/2026
0.65
0.73
0.65
0.70
-1.12%
44,635
03/31/2026
-$0.12 Earnings
03/30/2026
0.68
0.73
0.63
0.70
+2.70%
222,134
03/27/2026
0.67
0.69
0.63
0.69
-1.71%
93,389
03/26/2026
0.69
0.70
0.64
0.70
-0.64%
193,332
03/25/2026
0.66
0.71
0.62
0.70
+8.10%
96,098
03/24/2026
0.71
0.71
0.65
0.65
-8.76%
31,440
03/23/2026
0.71
0.73
0.65
0.71
-1.44%
75,753
03/20/2026
0.67
0.73
0.64
0.72
+7.84%
111,011
03/19/2026
0.66
0.68
0.62
0.67
-7.03%
54,852
03/18/2026
0.62
0.72
0.60
0.72
+4.56%
245,777
03/17/2026
0.63
0.74
0.55
0.69
+11.83%
3,610,814
03/16/2026
0.56
0.70
0.54
0.62
+14.15%
3,346,480
03/13/2026
0.54
0.54
0.53
0.54
-1.85%
9,178