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
10th Jul 2026 (Fri) 0.23 0.23 0.1804 0.1995 277,158
9th Jul 2026 (Thu) 0.2359 0.25 0.213 0.2399 819,149
8th Jul 2026 (Wed) 0.5369 0.5869 0.2265 0.2805 10,450,536
7th Jul 2026 (Tue) 0.3799 0.3949 0.3766 0.394 5,065
6th Jul 2026 (Mon) 0.3801 0.3922 0.3801 0.395 9,342
3rd Jul 2026 (Fri) 0.36 0.3831 0.36 0.3831 0
2nd Jul 2026 (Thu) 0.36 0.3895 0.35 0.3831 33,003
1st Jul 2026 (Wed) 0.2984 0.3591 0.2984 0.3536 30,634
30th Jun 2026 (Tue) 0.2849 0.2948 0.284 0.2899 2,846
29th Jun 2026 (Mon) 0.273 0.2873 0.273 0.294 1,803
26th Jun 2026 (Fri) 0.2654 0.273 0.26 0.2669 3,553
25th Jun 2026 (Thu) 0.2701 0.29 0.2699 0.2675 9,865
24th Jun 2026 (Wed) 0.2617 0.289 0.2601 0.271 2,601
23rd Jun 2026 (Tue) 0.2501 0.2825 0.25 0.262 4,894
22nd Jun 2026 (Mon) 0.288 0.3312 0.2519 0.271 51,645
19th Jun 2026 (Fri) 0.315 0.315 0.2764 0.251 8,844
18th Jun 2026 (Thu) 0.315 0.315 0.2764 0.251 8,844
17th Jun 2026 (Wed) 0.33 0.4158 0.3021 0.3037 177,918
16th Jun 2026 (Tue) 0.34 0.34 0.3161 0.315 18,860
15th Jun 2026 (Mon) 0.3565 0.3576 0.3318 0.336 6,430
12th Jun 2026 (Fri) 0.378 0.378 0.3415 0.3538 5,347
11th Jun 2026 (Thu) 0.38 0.3959 0.3761 0.3761 13,976
10th Jun 2026 (Wed) 0.3915 0.3999 0.3831 0.39 4,346
9th Jun 2026 (Tue) 0.4351 0.4893 0.3842 0.4115 38,451
8th Jun 2026 (Mon) 0.44 0.44 0.4059 0.431 3,147
5th Jun 2026 (Fri) 0.4801 0.4872 0.4291 0.442 11,574
4th Jun 2026 (Thu) 0.646 0.646 0.4601 0.4895 49,445
3rd Jun 2026 (Wed) 0.64 0.64 0.565 0.5827 13,161
2nd Jun 2026 (Tue) 0.659 0.659 0.6401 0.64 10,942
1st Jun 2026 (Mon) 0.65 0.65 0.6405 0.6547 5,666
29th May 2026 (Fri) 0.68 0.68 0.6673 0.6568 1,965
28th May 2026 (Thu) 0.65 0.6901 0.65 0.675 8,435
27th May 2026 (Wed) 0.65 0.6635 0.6249 0.6524 17,141
26th May 2026 (Tue) 0.70 0.7091 0.66 0.678 18,903
25th May 2026 (Mon) 0.7006 0.7059 0.692 0.7001 6,738
22nd May 2026 (Fri) 0.7006 0.7059 0.692 0.7001 6,738
21st May 2026 (Thu) 0.7201 0.7205 0.70 0.70 3,843
20th May 2026 (Wed) 0.665 0.783 0.665 0.716 19,313
19th May 2026 (Tue) 0.6901 0.719 0.6901 0.685 5,809
18th May 2026 (Mon) 0.75 0.8426 0.6462 0.7238 73,170
15th May 2026 (Fri) 1.01 1.01 0.8535 0.8801 7,732
14th May 2026 (Thu) 1.04 1.05 1.015 1.02 1,232
13th May 2026 (Wed) 1.16 1.16 1.05 1.03 3,400
12th May 2026 (Tue) 1.165 1.185 1.16 1.14 17,037
11th May 2026 (Mon) 1.135 1.16 1.135 1.15 4,422
FTSE 100 Latest
Value10,497.29
Change24.84