NasdaqCM - Nasdaq Real Time Price
USD
Onfolio Holdings, Inc. (ONFO)
1.1100
-0.0700
(-5.93%)
At close: September 4 at 4:00:00 PM EDT
1.1400
+0.0300
(+2.70%)
After hours: September 4 at 7:53:32 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
1.1900
1.1900
1.1100
1.1100
1.1100
173,800
Sep 3, 2026
1.2400
1.2500
1.1800
1.1800
1.1800
100,500
Sep 2, 2026
1.2500
1.2900
1.2000
1.2600
1.2600
234,500
Sep 1, 2026
1.3000
1.3100
1.2600
1.2600
1.2600
129,900
Aug 31, 2026
1.3400
1.4000
1.3100
1.3200
1.3200
165,900
Aug 28, 2026
1.4000
1.4390
1.3300
1.3500
1.3500
175,000
Aug 27, 2026
1.4900
1.5000
1.3700
1.4200
1.4200
458,100
Aug 26, 2026
1.4000
1.5200
1.4000
1.4800
1.4800
540,000
Aug 25, 2026
1.3300
1.4800
1.2600
1.4200
1.4200
589,200
Aug 24, 2026
1.4000
1.4130
1.2900
1.3300
1.3300
337,100
Aug 21, 2026
1.5700
1.5700
1.4100
1.4400
1.4400
361,000
Aug 20, 2026
1.5000
1.7200
1.4900
1.5700
1.5700
957,900
Aug 19, 2026
2.2600
2.3700
2.1800
2.3700
2.3700
1,688,300
Aug 18, 2026
2.1400
2.2700
2.0800
2.1600
2.1600
806,700
Aug 17, 2026
2.2200
2.3800
2.1500
2.3500
2.3500
2,019,700
Aug 14, 2026
2.7000
6.0800
2.5500
2.5900
2.5900
84,764,700
Aug 13, 2026
2.1000
2.3400
2.1000
2.3100
2.3100
6,913,900
Aug 12, 2026
2.3500
2.3900
2.0600
2.3500
2.3500
924,800
Aug 11, 2026
2.3500
2.6100
2.2000
2.4600
2.4600
2,230,500
Aug 10, 2026
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
2.2700
2.4900
2.1000
2.4000
2.4000
2,280,400
Aug 7, 2026
2.3000
2.5500
2.0500
2.1500
2.1500
927,902
Aug 6, 2026
3.0500
3.0500
2.3500
3.0000
3.0000
4,593,472
Aug 5, 2026
4.3500
4.3500
3.5000
3.6500
3.6500
4,590,976
Aug 4, 2026
4.3000
4.3000
3.7500
4.0500
4.0500
298,076
Aug 3, 2026
4.0500
4.4500
3.2500
4.4000
4.4000
1,342,020
Jul 31, 2026
4.7000
6.1000
3.3000
3.9500
3.9500
5,967,764
Jul 30, 2026
4.0000
4.5500
4.0000
4.2000
4.2000
76,850
Jul 29, 2026
5.0000
5.1000
3.1000
4.5000
4.5000
262,370
Jul 28, 2026
7.0000
9.9500
5.3500
5.7500
5.7500
4,647,636
Jul 27, 2026
5.0000
5.3500
4.7500
5.0500
5.0500
30,700
Jul 24, 2026
4.9000
4.9000
4.5500
4.7000
4.7000
23,980
Jul 23, 2026
5.0000
5.3000
4.7500
4.8500
4.8500
49,678
Jul 22, 2026
5.4500
5.9500
5.1000
5.5000
5.5000
73,826
Jul 21, 2026
6.4500
6.5000
6.1000
6.3500
6.3500
38,396
Jul 20, 2026
6.2000
6.6000
6.0000
6.6000
6.6000
71,408
Jul 17, 2026
6.4000
7.0000
6.1500
6.7500
6.7500
1,069,760
Jul 16, 2026
7.7500
7.7500
7.0500
7.2500
7.2500
17,300
Jul 15, 2026
7.6500
8.1500
7.2000
7.4000
7.4000
33,462
Jul 14, 2026
7.7500
8.2000
7.0000
7.7500
7.7500
34,240
Jul 13, 2026
9.5000
9.5000
7.7500
8.2000
8.2000
78,976
Jul 10, 2026
11.4000
11.6500
9.0000
10.0000
10.0000
88,456
Jul 9, 2026
12.2500
12.6000
10.6500
12.0000
12.0000
200,238
Jul 8, 2026
26.8500
29.3500
11.1000
14.0500
14.0500
2,861,802
Jul 7, 2026
18.7500
19.7500
18.0500
19.7000
19.7000
1,678
Jul 6, 2026
20.2000
20.2000
18.5000
19.7500
19.7500
3,248
Jul 2, 2026
17.6000
19.5000
16.6500
19.1500
19.1500
9,102
Jul 1, 2026
13.7000
18.0000
13.7000
17.7000
17.7000
13,824
Jun 30, 2026
14.1000
14.7500
13.7500
14.5000
14.5000
1,168
Jun 29, 2026
13.1000
14.7500
13.0500
14.7000
14.7000
1,224
Jun 26, 2026
13.1500
14.3500
13.0000
13.3500
13.3500
2,270
Jun 25, 2026
13.5500
15.0000
13.0000
13.4000
13.4000
3,206
Jun 24, 2026
13.0000
14.4500
12.5500
13.5500
13.5500
4,092
Jun 23, 2026
12.5000
14.1500
12.2500
13.1000
13.1000
4,210
Jun 22, 2026
13.9000
16.9500
12.6000
13.5500
13.5500
43,178
Jun 18, 2026
15.0500
16.1000
12.5500
12.5500
12.5500
5,620
Jun 17, 2026
16.5000
21.0000
15.1000
15.2000
15.2000
38,476
Jun 16, 2026
16.9000
18.1500
15.7500
15.7500
15.7500
2,640
Jun 15, 2026
17.8500
19.2000
16.6000
16.8000
16.8000
3,078
Jun 12, 2026
18.9500
19.3000
16.1500
17.7000
17.7000
2,642
Jun 11, 2026
19.0000
19.9500
18.8000
18.8000
18.8000
4,996
Jun 10, 2026
20.0000
20.0000
19.1000
19.5000
19.5000
2,060
Jun 9, 2026
21.8000
24.5000
19.0000
20.6000
20.6000
12,312
Jun 8, 2026
22.2500
22.5000
20.2500
21.5500
21.5500
4,728
Jun 5, 2026
24.5000
24.5000
21.4500
22.1000
22.1000
4,982
Jun 4, 2026
31.7500
32.5000
22.5500
24.5000
24.5000
22,158
Jun 3, 2026
31.8000
32.8500
28.0000
29.1500
29.1500
2,910
Jun 2, 2026
31.7500
33.0000
31.5000
32.0000
32.0000
1,348
Jun 1, 2026
32.5500
33.0500
31.5000
32.7500
32.7500
1,734
May 29, 2026
33.5000
36.0000
32.8500
32.8500
32.8500
1,168
May 28, 2026
32.1500
35.2000
32.0000
33.7500
33.7500
1,318
May 27, 2026
32.9000
33.2000
30.5500
32.6000
32.6000
1,948
May 26, 2026
35.0000
36.0000
32.7500
33.9000
33.9000
2,404
May 22, 2026
35.5000
39.0000
34.0500
35.0000
35.0000
2,068
May 21, 2026
35.7500
37.2500
34.5000
35.0000
35.0000
3,628
May 20, 2026
34.4500
39.5000
33.0000
35.8000
35.8000
10,118
May 19, 2026
34.5000
35.9500
34.2500
34.2500
34.2500
3,192
May 18, 2026
39.0000
44.1500
32.3000
36.2000
36.2000
20,694
May 15, 2026
52.0000
52.0000
42.7000
44.0000
44.0000
2,530
May 14, 2026
52.0000
53.0000
50.5000
51.0000
51.0000
3,018
May 13, 2026
59.0000
59.0000
51.0000
51.5000
51.5000
4,336
May 12, 2026
57.5000
59.5000
57.0000
57.0000
57.0000
5,980
May 11, 2026
56.0000
58.0000
56.0000
57.5000
57.5000
4,058
May 8, 2026
55.5000
59.0000
55.5000
57.0000
57.0000
3,148
May 7, 2026
56.0000
58.0000
56.0000
56.0000
56.0000
842
May 6, 2026
57.0000
57.0000
51.2500
57.0000
57.0000
5,702
May 5, 2026
58.5000
60.0000
58.0000
58.5000
58.5000
2,266
May 4, 2026
62.0000
63.0000
53.5000
57.5000
57.5000
4,376
May 1, 2026
66.5000
67.5000
60.0000
64.0000
64.0000
10,998
Apr 30, 2026
67.5000
69.5000
67.0000
67.5000
67.5000
2,770
Apr 29, 2026
68.5000
69.5000
67.0000
68.5000
68.5000
4,650
Apr 28, 2026
65.5000
75.5000
65.5000
68.0000
68.0000
13,120
Apr 27, 2026
64.5000
69.0000
62.5000
68.0000
68.0000
10,320
Apr 24, 2026
69.5000
69.5000
65.5000
66.0000
66.0000
11,228
Apr 23, 2026
65.5000
69.5000
64.7500
68.0000
68.0000
19,008
Apr 22, 2026
67.2500
71.5000
62.5000
65.0000
65.0000
15,732
Apr 21, 2026
65.0000
73.5000
62.5000
67.0000
67.0000
51,802
Apr 20, 2026
63.0000
67.3500
60.0000
63.5000
63.5000
60,834
Apr 17, 2026
63.5000
70.0000
59.1000
62.5000
62.5000
164,040
Apr 16, 2026
55.5000
123.9000
52.5000
75.0000
75.0000
5,563,878
Apr 15, 2026
29.1000
33.4000
29.1000
33.3500
33.3500
4,052
Apr 14, 2026
30.8000
30.8000
30.1000
30.7000
30.7000
198
Apr 13, 2026
29.9500
33.0000
27.2000
31.4000
31.4000
5,890
Apr 10, 2026
32.2500
32.2500
30.1500
30.1500
30.1500
1,632
Apr 9, 2026
31.3500
33.7000
30.5500
32.8000
32.8000
2,408
Apr 8, 2026
33.6000
33.8500
30.7500
32.1500
32.1500
3,172
Apr 7, 2026
35.7500
35.9000
34.0000
34.1000
34.1000
3,374
Apr 6, 2026
36.5500
38.2500
34.5000
36.2500
36.2500
3,286
Apr 2, 2026
35.5000
38.4000
33.0000
35.7000
35.7000
1,862
Apr 1, 2026
34.5000
38.5000
34.0000
37.9500
37.9500
3,648
Mar 31, 2026
32.5500
36.5000
32.5500
34.8500
34.8500
892
Mar 30, 2026
34.1500
36.5000
31.5000
35.2000
35.2000
4,442
Mar 27, 2026
33.6500
34.5000
31.5000
34.3000
34.3000
1,868
Mar 26, 2026
34.4000
34.9000
31.8500
34.9000
34.9000
3,866
Mar 25, 2026
33.0000
35.5000
31.0000
35.1000
35.1000
1,916
Mar 24, 2026
35.6000
35.6000
32.5000
32.5000
32.5000
626
Mar 23, 2026
35.4000
36.7000
32.5000
35.6000
35.6000
1,516
Mar 20, 2026
33.6500
36.5500
32.0000
36.1500
36.1500
2,220
Mar 19, 2026
32.8000
34.0000
31.0000
33.5000
33.5000
1,098
Mar 18, 2026
31.0000
36.0500
30.0000
36.0500
36.0500
4,908
Mar 17, 2026
31.5000
36.9000
27.5500
34.4500
34.4500
72,240
Mar 16, 2026
28.0000
34.8500
27.0000
30.8000
30.8000
66,930
Mar 13, 2026
27.0000
27.2500
26.5000
27.0000
27.0000
182
Mar 12, 2026
27.5500
27.7500
26.5000
27.5000
27.5000
450
Mar 11, 2026
26.0000
28.5000
26.0000
27.0000
27.0000
362
Mar 10, 2026
25.5000
28.0000
25.5000
26.5000
26.5000
1,154
Mar 9, 2026
25.5000
26.5000
25.5000
26.0000
26.0000
372
Mar 6, 2026
26.0000
26.2000
25.5000
26.0000
26.0000
598
Mar 5, 2026
25.5000
26.1500
25.2000
25.6500
25.6500
166
Mar 4, 2026
25.5000
26.7500
25.0000
26.6000
26.6000
1,802
Mar 3, 2026
26.5000
26.5000
24.5000
25.1000
25.1000
1,284
Mar 2, 2026
24.5000
27.1500
24.5000
26.7500
26.7500
524
Feb 27, 2026
25.9000
26.0000
24.5000
24.5000
24.5000
250
Feb 26, 2026
26.4500
26.9500
23.8500
24.5000
24.5000
912
Feb 25, 2026
25.7000
26.9500
25.5000
26.9500
26.9500
558
Feb 24, 2026
27.6500
27.7000
23.4500
25.9500
25.9500
722
Feb 23, 2026
28.0000
28.0000
26.7500
27.6500
27.6500
1,150
Feb 20, 2026
29.0000
29.2500
25.7500
28.4000
28.4000
860
Feb 19, 2026
24.2500
27.2000
24.2500
27.2000
27.2000
160
Feb 18, 2026
23.5000
25.0000
23.5000
24.9500
24.9500
586
Feb 17, 2026
23.0000
24.4500
22.7500
23.5000
23.5000
1,486
Feb 13, 2026
23.5000
24.7500
23.5000
24.2500
24.2500
968
Feb 12, 2026
25.2500
25.2500
23.0000
23.3500
23.3500
1,914
Feb 11, 2026
26.5000
26.6500
23.5000
24.1000
24.1000
2,330
Feb 10, 2026
27.5500
28.5000
26.5000
26.5500
26.5500
1,758
Feb 9, 2026
28.7000
30.6500
28.7000
29.0500
29.0500
822
Feb 6, 2026
29.0500
31.3500
28.5000
30.2000
30.2000
464
Feb 5, 2026
30.5000
30.9000
30.0500
30.0500
30.0500
618
Feb 4, 2026
34.0500
34.0500
30.0500
30.3000
30.3000
730
Feb 3, 2026
31.6000
34.7500
30.7000
32.8500
32.8500
1,206
Feb 2, 2026
30.7500
32.7500
30.7500
32.7500
32.7500
918
Jan 30, 2026
33.5000
33.5000
31.5000
32.0000
32.0000
1,372
Jan 29, 2026
34.7500
35.0500
32.6000
33.0500
33.0500
1,642
Jan 28, 2026
35.0500
35.8500
33.5500
34.8500
34.8500
2,188
Jan 27, 2026
35.8500
37.7500
34.6000
35.0500
35.0500
1,356
Jan 26, 2026
38.0000
41.0000
35.1000
36.6500
36.6500
3,928
Jan 23, 2026
32.5000
39.4000
32.5000
36.0500
36.0500
3,958
Jan 22, 2026
33.0000
34.1000
32.5000
32.9500
32.9500
1,422
Jan 21, 2026
31.2500
34.1000
30.0500
32.2500
32.2500
3,020
Jan 20, 2026
36.0000
36.0000
34.0000
34.1000
34.1000
884
Jan 16, 2026
36.6500
36.9500
35.5000
36.3000
36.3000
478
Jan 15, 2026
36.5000
38.1000
36.0000
36.6500
36.6500
1,146
Jan 14, 2026
38.2500
38.4500
35.0500
37.0000
37.0000
910
Jan 13, 2026
38.9000
39.5500
35.6500
37.6000
37.6000
1,806
Jan 12, 2026
42.5000
42.5000
38.5000
38.7000
38.7000
958
Jan 9, 2026
39.9500
42.3000
38.8000
39.4500
39.4500
2,372
Jan 8, 2026
39.6000
40.8000
37.7500
39.5000
39.5000
1,352
Jan 7, 2026
39.6000
42.0000
37.5000
39.6000
39.6000
1,510
Jan 6, 2026
39.9500
39.9500
37.0500
39.2000
39.2000
522
Jan 5, 2026
39.5000
39.8000
37.5000
38.3000
38.3000
1,142
Jan 2, 2026
35.6500
38.5500
33.0000
37.5000
37.5000
2,274
Dec 31, 2025
35.0000
36.5500
33.6500
33.9500
33.9500
1,764
Dec 30, 2025
30.7500
35.1500
30.7500
35.0000
35.0000
2,222
Dec 29, 2025
31.8500
31.8500
29.5000
29.5000
29.5000
1,264
Dec 26, 2025
31.8500
33.1500
31.8500
31.9000
31.9000
444
Dec 24, 2025
31.2500
31.3500
30.1000
31.1000
31.1000
1,496
Dec 23, 2025
32.0000
33.5500
31.0000
31.9000
31.9000
2,576
Dec 22, 2025
33.0000
34.2500
31.0000
32.0000
32.0000
872
Dec 19, 2025
33.1500
36.5000
32.5000
33.0000
33.0000
644
Dec 18, 2025
33.0000
37.9000
33.0000
33.5500
33.5500
1,532
Dec 17, 2025
37.5000
37.5000
36.0000
36.0000
36.0000
816
Dec 16, 2025
38.0500
39.6500
37.7500
37.7500
37.7500
440
Dec 15, 2025
39.5000
39.5500
38.0000
38.0500
38.0500
1,724
Dec 12, 2025
40.0000
40.8500
39.5000
40.1500
40.1500
530
Dec 11, 2025
41.5000
41.8500
39.0000
40.0500
40.0500
618
Dec 10, 2025
42.0000
43.0000
40.5500
40.7000
40.7000
656
Dec 9, 2025
42.0000
42.2500
40.5000
42.0000
42.0000
688
Dec 8, 2025
43.1500
43.1500
40.5000
41.4500
41.4500
574
Dec 5, 2025
42.4500
43.9500
41.5000
43.2500
43.2500
616
Dec 4, 2025
43.2500
44.0000
41.0500
42.9500
42.9500
1,012
Dec 3, 2025
41.9500
43.8000
40.0000
43.4000
43.4000
2,094
Dec 2, 2025
40.4500
42.4500
38.7500
42.4500
42.4500
1,640
Dec 1, 2025
42.0000
42.5000
40.0000
42.4000
42.4000
1,046
Nov 28, 2025
38.3500
44.0000
37.5000
42.8500
42.8500
2,438
Nov 26, 2025
38.3500
40.3500
37.0000
38.4000
38.4000
1,196
Nov 25, 2025
38.0000
40.2500
37.5000
40.2500
40.2500
1,182
Nov 24, 2025
36.7000
40.4000
35.0000
39.3500
39.3500
1,972
Nov 21, 2025
32.5000
40.2000
30.0000
36.2500
36.2500
10,392
Nov 20, 2025
38.3000
38.3000
30.7000
32.8500
32.8500
11,990
Nov 19, 2025
41.5000
46.1500
40.5500
42.4000
42.4000
16,164
Nov 18, 2025
50.0000
54.0000
45.6500
47.4000
47.4000
581,388
Nov 17, 2025
52.0000
52.5000
37.6500
42.5000
42.5000
2,618
Nov 14, 2025
54.5000
54.5000
51.0000
51.0000
51.0000
686
Nov 13, 2025
55.0000
57.5000
55.0000
55.5000
55.5000
486
Nov 12, 2025
56.0000
57.5000
55.2500
55.5000
55.5000
298
Nov 11, 2025
55.0000
57.0000
54.0000
57.0000
57.0000
326
Nov 10, 2025
54.4000
56.8000
52.8000
55.0000
55.0000
594
Nov 7, 2025
57.5000
57.5000
52.5000
54.0000
54.0000
788
Nov 6, 2025
57.0000
59.0000
57.0000
58.5000
58.5000
668
Nov 5, 2025
55.0000
58.0000
54.6000
56.5000
56.5000
344
Nov 4, 2025
55.0000
56.5000
54.5000
55.5000
55.5000
798
Nov 3, 2025
54.5000
55.5000
53.7500
55.5000
55.5000
860
Oct 31, 2025
56.0000
56.0000
53.5000
54.5000
54.5000
220
Oct 30, 2025
55.0000
56.5000
52.0000
53.0000
53.0000
1,188
Oct 29, 2025
57.0000
57.0000
52.5000
53.5000
53.5000
546
Oct 28, 2025
58.5000
59.5000
56.5000
57.5000
57.5000
874
Oct 27, 2025
52.5000
63.0000
52.5000
59.5000
59.5000
9,364
Oct 24, 2025
53.2500
54.5000
51.5000
52.5000
52.5000
730
Oct 23, 2025
51.0000
51.5000
50.5000
51.5000
51.5000
118
Oct 22, 2025
52.0000
54.0000
50.0000
51.5000
51.5000
1,040
Oct 21, 2025
52.0000
55.0000
52.0000
54.0000
54.0000
502
Oct 20, 2025
51.5000
54.0000
50.5000
53.2500
53.2500
826
Oct 17, 2025
54.0000
54.0000
50.0000
50.5000
50.5000
2,078
Oct 16, 2025
54.5000
55.5000
54.0000
54.0000
54.0000
1,172
Oct 15, 2025
56.5000
57.2500
53.5000
53.5000
53.5000
408
Oct 14, 2025
54.5000
58.4500
54.5000
57.5000
57.5000
552
Oct 13, 2025
55.5000
59.5000
55.0000
57.5000
57.5000
3,256
Oct 10, 2025
59.0000
60.5000
54.5000
54.5000
54.5000
1,236
Oct 9, 2025
65.0000
65.0000
58.5000
59.0000
59.0000
5,418
Oct 8, 2025
57.0000
65.0000
55.5000
65.0000
65.0000
9,014
Oct 7, 2025
55.5000
56.3500
53.0000
53.5000
53.5000
926
Oct 6, 2025
56.0000
57.5000
54.0000
55.5000
55.5000
2,434
Oct 3, 2025
56.0000
58.2500
55.5000
57.0000
57.0000
736
Oct 2, 2025
56.5000
56.5000
55.0000
55.5000
55.5000
446
Oct 1, 2025
57.0000
58.7500
55.0000
56.5000
56.5000
1,160
Sep 30, 2025
57.5000
58.0000
55.0000
57.0000
57.0000
1,296
Sep 29, 2025
57.5000
60.0000
56.5000
58.0000
58.0000
1,700
Sep 26, 2025
57.0000
59.0000
56.0000
57.5000
57.5000
2,536
Sep 25, 2025
59.0000
61.0000
56.1000
58.0000
58.0000
1,364
Sep 24, 2025
59.5000
61.5000
57.0000
59.0000
59.0000
2,528
Sep 23, 2025
57.5000
59.0000
55.0000
57.5000
57.5000
4,512
Sep 22, 2025
54.5000
61.9500
54.4500
58.0000
58.0000
5,356
Sep 19, 2025
55.0000
58.5000
54.0000
55.5000
55.5000
5,172
Sep 18, 2025
57.0000
59.0000
55.0000
55.5000
55.5000
1,602
Sep 17, 2025
55.5000
58.5000
52.5000
55.5000
55.5000
4,698
Sep 16, 2025
65.0000
65.0000
60.0000
60.0000
60.0000
11,106
Sep 15, 2025
55.0000
97.5000
51.0000
69.0000
69.0000
621,130
Sep 12, 2025
50.0000
60.0000
49.1000
56.5000
56.5000
3,906
Sep 11, 2025
50.0000
57.0000
49.2000
52.5000
52.5000
20,734
Sep 10, 2025
50.0000
50.5000
49.0500
49.0500
49.0500
490
Sep 9, 2025
49.5000
50.0000
49.0000
50.0000
50.0000
68
Sep 8, 2025
51.0000
51.0000
49.0000
49.7500
49.7500
164
Sep 5, 2025
48.5000
51.0000
48.5000
51.0000
51.0000
28
