Daily trading records

Onfolio Holdings Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Onfolio Holdings.

The verified trading-day record runs from June 10, 2026 through September 11, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Onfolio Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Onfolio Holdings's price trend and period performance.

The chart connects verified session closes from June 9, 2026 through September 11, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+3.20%

From the September 3, 2026 close of $0.0141 to $0.0145 on September 11, 2026.

20-session performance

+57.61%

From the August 13, 2026 close of $0.0092 to $0.0145 on September 11, 2026.

60-session performance

-61.74%

From the June 9, 2026 close of $0.0379 to $0.0145 on September 11, 2026.

Onfolio Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0185$0.0185$0.014$0.0145179,533-$0.0003 (-2.03%)
$0.0129$0.0172$0.0123$0.014851,631-$0.0001 (-0.67%)
$0.0156$0.0174$0.0131$0.01495,950+$0.0009 (+6.43%)
$0.0131$0.014$0.0124$0.01410,565-$0.0004 (-2.78%)
$0.0146$0.0185$0.0142$0.014481,561+$0.0003 (+2.49%)
$0.0137$0.0149$0.0129$0.0141113,628+$0.0014 (+10.63%)
$0.0128$0.0143$0.0126$0.012757,628-$0.0023 (-15.33%)
$0.0205$0.0279$0.0123$0.015647,038+$0.0032 (+27.12%)
$0.0137$0.0137$0.0118$0.01186,736-$0.0019 (-13.87%)
$0.0101$0.0137$0.0101$0.013742,421+$0.0008 (+6.20%)
$0.011$0.013$0.011$0.012977,832-$0.0009 (-6.52%)
$0.0128$0.0138$0.0115$0.013827,159+$0.0023 (+20.00%)
$0.0126$0.0126$0.0107$0.011587,289-$0.0016 (-12.21%)
$0.015$0.0166$0.0107$0.0131232,589-$0.0029 (-18.13%)
$0.0169$0.019$0.0134$0.016170,753-$0.0001 (-0.62%)
$0.0151$0.0276$0.0151$0.0161578,310+$0.002 (+14.18%)
$0.016$0.0173$0.0125$0.0141429,490+$0.0022 (+18.49%)
$0.0175$0.0175$0.0113$0.0119269,471-$0.0056 (-32.00%)
$0.02$0.02$0.0131$0.0175485,661+$0.0013 (+8.02%)
$0.0153$0.0789$0.013$0.01624,361,035+$0.007 (+76.09%)
$0.0073$0.0092$0.0073$0.009248,932-$0.0005 (-5.15%)
$0.0075$0.0097$0.0075$0.009711,461+$0.0001 (+1.04%)
$0.0084$0.0097$0.0062$0.009627,870-$0.0042 (-30.43%)
$0.0109$0.023$0.0081$0.013870,210+$0.0035 (+33.98%)
$0.012$0.012$0.005$0.0103171,502-$0.0017 (-14.17%)
$0.0093$0.035$0.009$0.012571,772+$0.0013 (+12.15%)
$0.0086$0.0111$0.0086$0.01077,303+$0.0027 (+33.75%)
$0.0086$0.0086$0.0047$0.00896,846-$0.0038 (-32.20%)
$0.0129$0.0129$0.0044$0.0118108,085-$0.001 (-7.81%)
$0.0118$0.0129$0.0107$0.01286,786+$0.0013 (+11.30%)
$0.0107$0.0115$0.0106$0.011516,509-$0.0017 (-12.88%)
$0.0101$0.0134$0.0101$0.013284,776+$0.0018 (+15.79%)
$0.0114$0.0114$0.0114$0.01143,311-$0.0004 (-3.39%)
$0.0103$0.0118$0.0103$0.01187,860+$0.0015 (+14.56%)
$0.0118$0.0118$0.0102$0.01033,905-$0.0016 (-13.44%)
$0.0122$0.0122$0.0103$0.01199,938+$0.0018 (+17.81%)
$0.012$0.0122$0.0101$0.010117,622-$0.0019 (-15.83%)
$0.0102$0.0121$0.0102$0.01238,442-$0.0006 (-4.76%)
$0.0106$0.0126$0.0106$0.01261,100-$0.0004 (-3.08%)
$0.0132$0.0133$0.0124$0.0138,399-$0.0004 (-2.99%)
$0.0114$0.0134$0.0101$0.0134262,272-$0.0005 (-3.60%)
$0.0131$0.014$0.0104$0.0139249,208-$0.0023 (-14.20%)
$0.023$0.0267$0.0128$0.0162572,475-$0.008 (-33.06%)
$0.0102$0.031$0.0102$0.0242204,194+$0.0138 (+132.69%)
$0.012$0.012$0.0104$0.01044,540-$0.0021 (-16.80%)
$0.011$0.0125$0.011$0.012511,725+$0.0017 (+15.74%)
$0.0148$0.0148$0.0107$0.010816,756-$0.0003 (-2.70%)
$0.0148$0.0148$0.0111$0.011119,694-$0.0015 (-11.90%)
$0.0148$0.0148$0.0109$0.012613,113-$0.0013 (-9.35%)
$0.0139$0.014$0.0139$0.01392,660-$0.0011 (-7.33%)
$0.0133$0.015$0.0102$0.01518,520+$0.001 (+7.14%)
$0.0134$0.0199$0.013$0.01447,550-$0.0002 (-1.41%)
$0.0185$0.0185$0.0108$0.014238,694-$0.0057 (-28.64%)
$0.0175$0.025$0.0175$0.019979,653+$0.001 (+5.29%)
$0.0202$0.025$0.0176$0.018925,060-$0.0069 (-26.74%)
$0.0221$0.031$0.0201$0.025840,800-$0.004 (-13.42%)
$0.03$0.03$0.023$0.02986,400+$0.0077 (+34.84%)
$0.025$0.025$0.0202$0.022116,370-$0.003 (-11.95%)
$0.0273$0.0273$0.0251$0.025111,100-$0.0021 (-7.72%)
$0.0379$0.0379$0.0272$0.027256,530-$0.0107 (-28.23%)

Verified data

Trading days shown
60
Coverage start
June 10, 2026
Coverage end
September 11, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Onfolio Holdings company profile.Review Onfolio Holdings valuation and profitability metrics.

Read the frequently asked questions.

What is Onfolio Holdings's latest verified closing price?

Onfolio Holdings closed at $0.0145 on September 11, 2026.

What period does Onfolio Holdings's price history cover?

The page shows 60 verified sessions from June 10, 2026 through September 11, 2026.

What data is included in Onfolio Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Onfolio Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Onfolio Holdings's daily prices?

Daily aggregate prices are provided by Polygon.