Onfolio Holdings Inc. - Common Stock (ONFO)
1.1400
0.00 (0.00%)
Onfolio Holdings Inc. is a company that focuses on acquiring and managing a diverse portfolio of online businesses and digital assets
Through its investment strategy, Onfolio seeks to identify profitable online ventures, including content websites, software products, and e-commerce platforms, to enhance their growth and profitability. The firm provides strategic support and operational expertise to these businesses, aiming to optimize their performance while generating sustainable returns for shareholders. Ultimately, Onfolio positions itself as a provider of digital entrepreneurship opportunities, capitalizing on the growing trend of online business ventures.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/19/2025 | 1.16 | 1.16 | 1.14 | 1.14 | 12,454 | 1.14 |
| 3/18/2025 | 1.20 | 1.20 | 1.19 | 1.20 | 2,378 | 1.20 |
| 3/17/2025 | 1.38 | 1.38 | 1.20 | 1.20 | 5,496 | 1.20 |
| 3/14/2025 | 1.23 | 1.28 | 1.16 | 1.26 | 12,277 | 1.26 |
| 3/13/2025 | 1.14 | 1.23 | 1.14 | 1.23 | 1,798 | 1.23 |
| 3/12/2025 | 1.19 | 1.22 | 1.11 | 1.14 | 17,592 | 1.14 |
| 3/11/2025 | 1.18 | 1.19 | 1.18 | 1.19 | 876 | 1.19 |
| 3/10/2025 | 1.19 | 1.21 | 1.15 | 1.21 | 9,367 | 1.21 |
| 3/07/2025 | 1.14 | 1.21 | 1.14 | 1.21 | 18,789 | 1.21 |
| 3/06/2025 | 1.26 | 1.28 | 1.17 | 1.22 | 14,450 | 1.22 |
| 3/05/2025 | 1.20 | 1.32 | 1.20 | 1.26 | 5,823 | 1.26 |
| 3/04/2025 | 1.18 | 1.25 | 1.14 | 1.20 | 48,583 | 1.20 |
| 3/03/2025 | 1.25 | 1.26 | 1.17 | 1.17 | 24,978 | 1.17 |
| 2/28/2025 | 1.29 | 1.38 | 1.24 | 1.32 | 15,872 | 1.32 |
| 2/27/2025 | 1.30 | 1.33 | 1.28 | 1.29 | 15,403 | 1.29 |
| 2/26/2025 | 1.34 | 1.39 | 1.34 | 1.38 | 1,424 | 1.38 |
| 2/25/2025 | 1.29 | 1.35 | 1.24 | 1.35 | 35,836 | 1.35 |
| 2/24/2025 | 1.30 | 1.39 | 1.26 | 1.26 | 21,999 | 1.26 |
| 2/21/2025 | 1.47 | 1.58 | 1.30 | 1.31 | 79,788 | 1.31 |
| 2/20/2025 | 1.48 | 1.57 | 1.47 | 1.47 | 38,816 | 1.47 |
| 2/19/2025 | 1.45 | 1.55 | 1.42 | 1.47 | 42,337 | 1.47 |
| 2/18/2025 | 1.45 | 1.45 | 1.40 | 1.42 | 11,114 | 1.42 |
| 2/14/2025 | 1.48 | 1.48 | 1.35 | 1.35 | 18,742 | 1.35 |
| 2/13/2025 | 1.44 | 1.47 | 1.37 | 1.45 | 8,809 | 1.45 |
| 2/12/2025 | 1.36 | 1.43 | 1.31 | 1.34 | 12,579 | 1.34 |
| 2/11/2025 | 1.30 | 1.47 | 1.29 | 1.40 | 53,918 | 1.40 |
| 2/10/2025 | 1.26 | 1.30 | 1.26 | 1.30 | 6,173 | 1.30 |
| 2/07/2025 | 1.27 | 1.30 | 1.25 | 1.26 | 8,745 | 1.26 |
| 2/06/2025 | 1.29 | 1.30 | 1.27 | 1.27 | 9,170 | 1.27 |
| 2/05/2025 | 1.21 | 1.30 | 1.20 | 1.29 | 7,608 | 1.29 |
| 2/04/2025 | 1.24 | 1.28 | 1.20 | 1.25 | 6,104 | 1.25 |
| 2/03/2025 | 1.27 | 1.29 | 1.20 | 1.23 | 14,489 | 1.23 |
| 1/31/2025 | 1.30 | 1.38 | 1.27 | 1.29 | 22,762 | 1.29 |
| 1/30/2025 | 1.30 | 1.33 | 1.27 | 1.27 | 3,451 | 1.27 |
| 1/29/2025 | 1.20 | 1.27 | 1.20 | 1.25 | 5,333 | 1.25 |
| 1/28/2025 | 1.22 | 1.22 | 1.20 | 1.20 | 5,187 | 1.20 |
| 1/27/2025 | 1.23 | 1.23 | 1.21 | 1.22 | 7,111 | 1.22 |
| 1/24/2025 | 1.34 | 1.35 | 1.18 | 1.28 | 6,913 | 1.28 |
| 1/23/2025 | 1.27 | 1.36 | 1.22 | 1.30 | 8,638 | 1.30 |
| 1/22/2025 | 1.35 | 1.35 | 1.25 | 1.25 | 15,888 | 1.25 |
| 1/21/2025 | 1.23 | 1.33 | 1.22 | 1.30 | 2,007 | 1.30 |
| 1/17/2025 | 1.26 | 1.33 | 1.25 | 1.26 | 10,133 | 1.26 |
| 1/16/2025 | 1.24 | 1.30 | 1.23 | 1.27 | 7,244 | 1.27 |
| 1/15/2025 | 1.23 | 1.29 | 1.22 | 1.24 | 21,527 | 1.24 |
| 1/14/2025 | 1.19 | 1.27 | 1.19 | 1.22 | 15,814 | 1.22 |
| 1/13/2025 | 1.21 | 1.22 | 1.15 | 1.18 | 34,458 | 1.18 |
| 1/10/2025 | 1.27 | 1.29 | 1.17 | 1.21 | 8,039 | 1.21 |
| 1/08/2025 | 1.29 | 1.30 | 1.25 | 1.25 | 32,274 | 1.25 |
| 1/07/2025 | 1.36 | 1.36 | 1.25 | 1.29 | 11,878 | 1.29 |
| 1/06/2025 | 1.39 | 1.39 | 1.34 | 1.36 | 27,856 | 1.36 |
| 1/03/2025 | 1.33 | 1.37 | 1.30 | 1.31 | 10,944 | 1.31 |
| 1/02/2025 | 1.34 | 1.34 | 1.27 | 1.29 | 7,247 | 1.29 |
| 12/31/2024 | 1.39 | 0.00 | 1.39 | 1.34 | 0 | 1.34 |
| 12/30/2024 | 1.35 | 1.45 | 1.31 | 1.39 | 51,226 | 1.39 |
| 12/27/2024 | 1.39 | 1.41 | 1.26 | 1.32 | 96,456 | 1.32 |
| 12/26/2024 | 1.35 | 1.46 | 1.30 | 1.38 | 60,045 | 1.38 |
| 12/24/2024 | 1.25 | 1.39 | 1.20 | 1.35 | 278,852 | 1.35 |
| 12/23/2024 | 1.31 | 1.47 | 1.16 | 1.39 | 365,531 | 1.39 |
| 12/20/2024 | 1.74 | 1.74 | 1.52 | 1.60 | 2,019,332 | 1.60 |