Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Onfolio Holding (ONFO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.675 0.768 0.6685 0.7136 4,927
2nd Apr 2026 (Thu) 0.675 0.768 0.6685 0.7136 4,927
1st Apr 2026 (Wed) 0.73 0.7329 0.69 0.7589 910
31st Mar 2026 (Tue) 0.70 0.7226 0.6862 0.6965 4,485
30th Mar 2026 (Mon) 0.65 0.6889 0.65 0.7044 2,801
27th Mar 2026 (Fri) 0.6402 0.6402 0.63 0.6859 0
26th Mar 2026 (Thu) 0.6482 0.6548 0.64 0.6978 352
25th Mar 2026 (Wed) 0.6401 0.6401 0.6401 0.7023 60
24th Mar 2026 (Tue) 0.6629 0.675 0.65 0.6497 8,652
23rd Mar 2026 (Mon) 0.66 0.72 0.66 0.7121 3,420
20th Mar 2026 (Fri) 0.6725 0.73 0.6636 0.7225 4,567
19th Mar 2026 (Thu) 0.646 0.67 0.6291 0.67 1,268
18th Mar 2026 (Wed) 0.62 0.7188 0.6032 0.7207 7,687
17th Mar 2026 (Tue) 0.62 0.7379 0.555 0.6893 551,046
16th Mar 2026 (Mon) 0.55 0.68 0.54 0.6164 146,985
13th Mar 2026 (Fri) 0.53 0.53 0.53 0.54 514
12th Mar 2026 (Thu) 0.5413 0.5502 0.5307 0.5502 2,367
11th Mar 2026 (Wed) 0.5202 0.57 0.5202 0.54 1,032
10th Mar 2026 (Tue) 0.51 0.5256 0.51 0.53 100
9th Mar 2026 (Mon) 0.51 0.52 0.51 0.5199 347
6th Mar 2026 (Fri) 0.52 0.5239 0.5102 0.52 223
5th Mar 2026 (Thu) 0.5164 0.5164 0.5131 0.5131 8
4th Mar 2026 (Wed) 0.5164 0.5207 0.505 0.5324 2,151
3rd Mar 2026 (Tue) 0.49 0.5015 0.49 0.5015 0
2nd Mar 2026 (Mon) 0.49 0.5368 0.49 0.535 969
27th Feb 2026 (Fri) 0.5177 0.5177 0.4919 0.49 483
26th Feb 2026 (Thu) 0.55 0.55 0.49 0.49 0
25th Feb 2026 (Wed) 0.55 0.55 0.5192 0.5192 0
24th Feb 2026 (Tue) 0.55 0.5525 0.55 0.5525 0
23rd Feb 2026 (Mon) 0.55 0.55 0.55 0.5525 1
20th Feb 2026 (Fri) 0.544 0.544 0.544 0.568 397
19th Feb 2026 (Thu) 0.4752 0.544 0.4752 0.544 0
18th Feb 2026 (Wed) 0.4752 0.489 0.4752 0.499 121
17th Feb 2026 (Tue) 0.4762 0.4889 0.47 0.47 1,595
16th Feb 2026 (Mon) 0.48 0.4902 0.48 0.4851 160
13th Feb 2026 (Fri) 0.48 0.4902 0.48 0.4851 160
12th Feb 2026 (Thu) 0.49 0.49 0.4601 0.4674 410
11th Feb 2026 (Wed) 0.53 0.53 0.4748 0.4822 14,202
10th Feb 2026 (Tue) 0.55 0.56 0.55 0.5309 1,511
9th Feb 2026 (Mon) 0.5898 0.5898 0.581 0.581 135
6th Feb 2026 (Fri) 0.5898 0.6142 0.5856 0.604 2,534
5th Feb 2026 (Thu) 0.61 0.61 0.61 0.601 5,024
FTSE 100 Latest
Value10,436.29
Change71.50