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
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
4th Feb 2026 (Wed) 0.624 0.624 0.606 0.606 373
3rd Feb 2026 (Tue) 0.6296 0.6954 0.6296 0.6573 3,813
2nd Feb 2026 (Mon) 0.6206 0.6554 0.62 0.6554 1,186
30th Jan 2026 (Fri) 0.6414 0.659 0.6414 0.6403 1,264
29th Jan 2026 (Thu) 0.6702 0.6702 0.6533 0.661 1,441
28th Jan 2026 (Wed) 0.70 0.70 0.6723 0.701 5,587
27th Jan 2026 (Tue) 0.7104 0.7249 0.693 0.701 2,087
26th Jan 2026 (Mon) 0.7964 0.7964 0.71 0.7327 7,880
23rd Jan 2026 (Fri) 0.7028 0.7769 0.7028 0.7212 3,783
22nd Jan 2026 (Thu) 0.6501 0.665 0.6501 0.6594 2,689
21st Jan 2026 (Wed) 0.6341 0.65 0.601 0.645 3,875
20th Jan 2026 (Tue) 0.72 0.72 0.68 0.6823 1,140
19th Jan 2026 (Mon) 0.72 0.725 0.7193 0.726 2,915
16th Jan 2026 (Fri) 0.72 0.725 0.7193 0.726 2,915
15th Jan 2026 (Thu) 0.7274 0.7409 0.7222 0.733 1,218
14th Jan 2026 (Wed) 0.73 0.73 0.73 0.7401 0
13th Jan 2026 (Tue) 0.78 0.78 0.7128 0.7744 4,136
12th Jan 2026 (Mon) 0.7814 0.8186 0.7706 0.7744 2,181
9th Jan 2026 (Fri) 0.799 0.8431 0.777 0.7886 15,566
8th Jan 2026 (Thu) 0.7592 0.8114 0.7592 0.7899 1,617
7th Jan 2026 (Wed) 0.77 0.8225 0.756 0.7918 3,474
6th Jan 2026 (Tue) 0.774 0.7754 0.759 0.7843 1,447
5th Jan 2026 (Mon) 0.7663 0.78 0.7599 0.7663 5,931
2nd Jan 2026 (Fri) 0.6884 0.7627 0.6765 0.7501 4,407
1st Jan 2026 (Thu) 0.709 0.7093 0.69 0.679 2,007
31st Dec 2025 (Wed) 0.709 0.7093 0.69 0.679 2,007
30th Dec 2025 (Tue) 0.643 0.70 0.6356 0.70 4,391
29th Dec 2025 (Mon) 0.61 0.6168 0.60 0.59 14,062
26th Dec 2025 (Fri) 0.6403 0.6403 0.6403 0.6378 353
25th Dec 2025 (Thu) 0.625 0.6271 0.6019 0.6221 4,063
24th Dec 2025 (Wed) 0.625 0.6271 0.6019 0.6221 4,063
23rd Dec 2025 (Tue) 0.6522 0.6522 0.6213 0.6381 14,207
22nd Dec 2025 (Mon) 0.6844 0.6844 0.65 0.64 1,927
19th Dec 2025 (Fri) 0.695 0.695 0.661 0.66 2,925
18th Dec 2025 (Thu) 0.7172 0.74 0.691 0.671 1,661
17th Dec 2025 (Wed) 0.73 0.73 0.7274 0.7201 1,553
16th Dec 2025 (Tue) 0.7701 0.7703 0.77 0.7548 904
15th Dec 2025 (Mon) 0.79 0.79 0.76 0.761 1,329
12th Dec 2025 (Fri) 0.811 0.811 0.79 0.8025 896
11th Dec 2025 (Thu) 0.7908 0.7908 0.7892 0.801 2,547
10th Dec 2025 (Wed) 0.817 0.8349 0.817 0.8137 286
9th Dec 2025 (Tue) 0.8101 0.84 0.8101 0.84 3,793
8th Dec 2025 (Mon) 0.83 0.8333 0.8153 0.8291 1,110
FTSE 100 Latest
Value10,369.75
Change60.53