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 (ONFOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.2134 0.2134 0.1801 0.1801 0
18th Sep 2025 (Thu) 0.2134 0.2134 0.2134 0.1708 200
17th Sep 2025 (Wed) 0.1661 0.1714 0.1661 0.1714 0
16th Sep 2025 (Tue) 0.1661 0.20 0.1661 0.20 100
15th Sep 2025 (Mon) 0.1661 0.1661 0.1661 0.1661 110
12th Sep 2025 (Fri) 0.2899 0.2899 0.23 0.23 0
11th Sep 2025 (Thu) 0.2899 0.2899 0.23 0.23 0
10th Sep 2025 (Wed) 0.2899 0.2899 0.23 0.23 0
9th Sep 2025 (Tue) 0.2899 0.2899 0.23 0.23 0
8th Sep 2025 (Mon) 0.2899 0.2899 0.23 0.23 0
5th Sep 2025 (Fri) 0.2899 0.2899 0.23 0.23 0
4th Sep 2025 (Thu) 0.2899 0.2899 0.23 0.23 0
3rd Sep 2025 (Wed) 0.2899 0.2899 0.23 0.23 0
2nd Sep 2025 (Tue) 0.2899 0.2899 0.23 0.23 0
1st Sep 2025 (Mon) 0.2899 0.2899 0.2899 0.2314 225
29th Aug 2025 (Fri) 0.2899 0.2899 0.2899 0.2314 225
28th Aug 2025 (Thu) 0.31 0.31 0.24 0.24 0
27th Aug 2025 (Wed) 0.31 0.31 0.24 0.24 0
26th Aug 2025 (Tue) 0.31 0.31 0.289 0.20 300
25th Aug 2025 (Mon) 0.1899 0.2898 0.1899 0.2898 0
22nd Aug 2025 (Fri) 0.1899 0.22 0.1899 0.22 0
21st Aug 2025 (Thu) 0.1899 0.26 0.1899 0.26 0
20th Aug 2025 (Wed) 0.1899 0.1899 0.1893 0.1893 324
19th Aug 2025 (Tue) 0.275 0.275 0.19 0.19 25
18th Aug 2025 (Mon) 0.275 0.275 0.1501 0.19 451
15th Aug 2025 (Fri) 0.18 0.18 0.16 0.20 1,382
14th Aug 2025 (Thu) 0.18 0.18 0.18 0.18 303
13th Aug 2025 (Wed) 0.16 0.18 0.16 0.1694 830
12th Aug 2025 (Tue) 0.17 0.17 0.16 0.16 0
11th Aug 2025 (Mon) 0.17 0.17 0.17 0.16 104
8th Aug 2025 (Fri) 0.15 0.15 0.15 0.15 311
7th Aug 2025 (Thu) 0.15 0.15 0.15 0.15 5
6th Aug 2025 (Wed) 0.15 0.15 0.15 0.15 400
5th Aug 2025 (Tue) 0.12 0.1514 0.12 0.1514 0
4th Aug 2025 (Mon) 0.12 0.12 0.12 0.15 3,055
1st Aug 2025 (Fri) 0.1237 0.1237 0.1237 0.149 159
31st Jul 2025 (Thu) 0.105 0.105 0.105 0.1451 2,769
30th Jul 2025 (Wed) 0.1798 0.1798 0.15 0.15 0
29th Jul 2025 (Tue) 0.1798 0.1798 0.14 0.1398 475
28th Jul 2025 (Mon) 0.113 0.1219 0.105 0.127 3,947
25th Jul 2025 (Fri) 0.113 0.1297 0.0998 0.1369 3,697
24th Jul 2025 (Thu) 0.13 0.1413 0.13 0.1413 0
23rd Jul 2025 (Wed) 0.13 0.13 0.1081 0.14 406
22nd Jul 2025 (Tue) 0.1298 0.1298 0.1298 0.1298 348
FTSE 100 Latest
Value9,212.79
Change-3.88