ONFO
Onfolio Hldgs (ONFO)
NASDAQ
$0.88+$0.03 (+3.55%)
Price as of Sep 11, 2026 7:27 PM EDT
  • $2.1M
    Market Cap
  • -98.50%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -65.65%
    Low Price$0.85
    High Price$2.59
  • 3 Months
    -95.51%
    Low Price$2.15
    High Price$2.59
  • 1 Year
    -98.50%
    Low Price$2.15
    High Price$2.59
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
0.88
0.90
0.81
0.85
-5.92%
110,821
09/10/2026
0.93
0.95
0.89
0.90
-5.68%
187,945
09/09/2026
1.09
1.09
0.93
0.95
-11.82%
307,977
09/08/2026
1.11
1.11
1.05
1.08
-2.70%
112,806
09/04/2026
1.19
1.19
1.11
1.11
-5.93%
179,890
09/03/2026
1.24
1.25
1.18
1.18
-6.35%
101,653
09/02/2026
1.25
1.29
1.20
1.26
0.00%
234,469
09/01/2026
1.30
1.31
1.26
1.26
-4.55%
136,237
08/31/2026
1.34
1.40
1.31
1.32
-2.22%
174,366
08/28/2026
1.40
1.44
1.33
1.35
-4.93%
179,447
08/27/2026
1.49
1.50
1.37
1.42
-4.05%
462,456
08/26/2026
1.40
1.52
1.40
1.48
+4.23%
539,986
08/25/2026
1.33
1.48
1.26
1.42
+6.77%
589,214
08/24/2026
1.40
1.41
1.29
1.33
-7.64%
345,415
08/21/2026
1.57
1.57
1.41
1.44
-8.28%
361,030
08/20/2026
1.50
1.72
1.49
1.57
-33.76%
957,939
08/19/2026
2.26
2.37
2.18
2.37
+9.72%
1,688,251
08/19/2026
-$35.57 Earnings
08/18/2026
2.14
2.27
2.08
2.16
-8.09%
806,747
08/17/2026
2.22
2.38
2.15
2.35
-9.27%
2,019,748
08/14/2026
2.70
6.08
2.55
2.59
+12.12%
84,764,727
08/13/2026
2.10
2.34
2.10
2.31
-1.70%
6,913,613
08/12/2026
2.35
2.39
2.06
2.35
-4.47%
924,775
08/11/2026
2.35
2.61
2.20
2.46
+2.50%
2,230,540
08/10/2026
2.27
2.49
2.10
2.40
+11.63%
2,280,374
08/10/2026
1:50 Split
08/07/2026
2.30
2.54
2.06
2.15
-28.33%
46,395,059
08/06/2026
3.05
3.05
2.35
3.00
-17.36%
229,673,592
08/05/2026
4.37
4.37
3.51
3.63
-10.37%
229,548,834
08/04/2026
4.30
4.30
3.76
4.05
-7.74%
14,903,835
08/03/2026
4.03
4.46
3.27
4.39
+11.14%
67,097,412
07/31/2026
4.70
6.08
3.30
3.95
-6.18%
298,388,118
07/30/2026
4.00
4.55
4.00
4.21
-6.44%
3,842,494
07/29/2026
5.00
5.10
3.10
4.50
-21.60%
13,118,522
07/28/2026
7.00
9.97
5.35
5.74
+14.23%
232,381,787
07/27/2026
5.00
5.35
4.75
5.03
+7.14%
1,544,581
07/24/2026
4.91
4.91
4.55
4.69
-3.30%
1,199,048
07/23/2026
5.01
5.28
4.75
4.85
-11.74%
2,483,937
07/22/2026
5.43
5.97
5.11
5.50
-13.19%
3,691,298
07/21/2026
6.45
6.49
6.08
6.33
-3.87%
1,919,761
07/20/2026
6.22
6.59
6.00
6.59
-2.15%
3,570,374
07/17/2026
6.39
7.00
6.13
6.73
-7.04%
53,488,045
07/16/2026
7.74
7.74
7.06
7.24
-2.03%
864,982
07/15/2026
7.65
8.13
7.18
7.39
-4.83%
1,673,062
07/14/2026
7.75
8.18
7.00
7.77
-5.07%
1,693,227
07/13/2026
9.50
9.50
7.75
8.18
-17.99%
3,948,817
07/10/2026
11.38
11.64
9.00
9.98
-16.84%
4,422,795
07/09/2026
12.25
12.59
10.64
12.00
-14.47%
10,011,894
07/08/2026
26.85
29.35
11.11
14.03
-28.81%
143,090,133
07/07/2026
18.75
19.75
18.05
19.70
-0.25%
83,903
07/06/2026
20.21
20.21
18.50
19.75
+3.11%
162,413
07/02/2026
17.60
19.48
16.63
19.16
+8.34%
455,102
07/01/2026
13.71
18.00
13.71
17.68
+21.97%
691,212
06/30/2026
14.12
14.74
13.75
14.50
-1.39%
58,385
06/29/2026
13.10
14.75
13.06
14.70
+10.15%
61,230
06/26/2026
13.15
14.36
13.00
13.35
-0.22%
113,522
06/25/2026
13.55
14.99
13.00
13.38
-1.29%
160,971
06/24/2026
12.98
14.45
12.53
13.55
+3.44%
204,613
06/23/2026
12.50
14.15
12.25
13.10
-3.32%
210,578
06/22/2026
13.90
16.94
12.58
13.55
+7.97%
2,158,924
06/18/2026
15.05
16.11
12.55
12.55
-17.35%
281,045
06/17/2026
16.50
21.00
15.11
15.19
-3.59%
1,923,752
06/16/2026
16.90
18.14
15.75
15.75
-6.25%
132,045
06/15/2026
17.83
19.20
16.59
16.80
-5.03%
154,427
06/12/2026
18.96
19.30
16.16
17.69
-5.93%
135,836
06/11/2026
19.00
19.97
18.81
18.81
-3.56%
249,790
06/10/2026
20.00
20.00
19.11
19.50
-5.22%
103,020
06/09/2026
21.80
24.50
19.00
20.58
-4.52%
615,596
06/08/2026
22.25
22.52
20.27
21.55
-2.49%
236,411
06/05/2026
24.50
24.50
21.46
22.10
-9.70%
249,129
06/04/2026
31.75
32.50
22.53
24.48
-15.99%
1,107,914
06/03/2026
31.82
32.83
28.00
29.14
-8.95%
145,453
06/02/2026
31.76
33.00
31.52
32.00
-2.25%
67,375
06/01/2026
32.55
33.07
31.51
32.74
-0.32%
86,662
05/29/2026
33.51
36.00
32.84
32.84
-2.70%
60,725
05/28/2026
32.16
35.22
32.00
33.75
+3.46%
65,903
05/27/2026
32.89
33.18
30.57
32.62
-3.78%
97,354
05/26/2026
35.00
36.00
32.75
33.90
-3.16%
120,517
05/22/2026
35.50
39.00
34.06
35.01
+0.01%
103,562
05/21/2026
35.75
37.25
34.50
35.00
-2.23%
181,446
05/20/2026
34.43
39.48
33.01
35.80
+4.53%
505,931
05/19/2026
34.50
35.97
34.25
34.25
-5.36%
159,693
05/18/2026
39.00
44.14
32.31
36.19
-17.76%
1,034,891
05/15/2026
52.00
52.00
42.68
44.01
-13.72%
126,658
05/15/2026
-$22.50 Earnings
05/14/2026
52.00
53.00
50.50
51.00
-0.97%
150,883
05/13/2026
59.00
59.00
51.00
51.50
-9.65%
216,800
05/12/2026
57.50
59.50
57.00
57.00
-0.87%
299,136
05/11/2026
56.00
58.00
56.00
57.50
+0.88%
202,997
05/08/2026
55.50
59.00
55.50
57.00
+1.79%
157,443
05/07/2026
56.00
58.00
56.00
56.00
-1.75%
42,172
05/06/2026
57.00
57.00
51.25
57.00
-2.56%
285,071
05/05/2026
58.50
60.00
58.00
58.50
+1.74%
113,282
05/04/2026
62.00
63.00
53.50
57.50
-10.16%
218,831
05/01/2026
66.50
67.50
60.00
64.00
-5.19%
549,901
04/30/2026
67.50
69.50
67.00
67.50
-1.46%
138,486
04/29/2026
68.50
69.50
67.00
68.50
+0.74%
232,455
04/28/2026
65.50
75.50
65.50
68.00
0.00%
655,957
04/27/2026
64.50
69.00
62.50
68.00
+3.03%
512,172
04/24/2026
69.50
69.50
65.50
66.00
-2.94%
561,442