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
6th Feb 2026 (Fri) 0.0612 0.0612 0.0612 0.0612 0
5th Feb 2026 (Thu) 0.0612 0.0612 0.0612 0.0612 4,400
4th Feb 2026 (Wed) 0.08 0.0842 0.08 0.0842 0
3rd Feb 2026 (Tue) 0.08 0.0842 0.08 0.0842 0
2nd Feb 2026 (Mon) 0.08 0.0844 0.08 0.0844 0
30th Jan 2026 (Fri) 0.08 0.08 0.08 0.0708 100
29th Jan 2026 (Thu) 0.0951 0.0951 0.0951 0.0951 0
28th Jan 2026 (Wed) 0.0951 0.0951 0.0951 0.0951 0
27th Jan 2026 (Tue) 0.0951 0.0951 0.0951 0.0951 100
26th Jan 2026 (Mon) 0.1021 0.1021 0.10 0.10 0
23rd Jan 2026 (Fri) 0.1021 0.1021 0.0979 0.0979 0
22nd Jan 2026 (Thu) 0.1021 0.1021 0.0999 0.0999 0
21st Jan 2026 (Wed) 0.1021 0.1021 0.0999 0.0999 0
20th Jan 2026 (Tue) 0.1021 0.1021 0.0999 0.0999 0
19th Jan 2026 (Mon) 0.1021 0.1021 0.1021 0.10 100
16th Jan 2026 (Fri) 0.1021 0.1021 0.1021 0.10 100
15th Jan 2026 (Thu) 0.086 0.1165 0.086 0.1165 0
14th Jan 2026 (Wed) 0.086 0.086 0.0803 0.0803 54
13th Jan 2026 (Tue) 0.086 0.086 0.085 0.0979 9,438
12th Jan 2026 (Mon) 0.091 0.0979 0.091 0.0979 0
9th Jan 2026 (Fri) 0.091 0.10 0.091 0.10 300
8th Jan 2026 (Thu) 0.085 0.085 0.085 0.085 800
7th Jan 2026 (Wed) 0.0848 0.0848 0.0848 0.0848 0
6th Jan 2026 (Tue) 0.0848 0.0848 0.0848 0.0848 200
5th Jan 2026 (Mon) 0.085 0.085 0.085 0.085 0
2nd Jan 2026 (Fri) 0.085 0.085 0.085 0.085 400
1st Jan 2026 (Thu) 0.1034 0.1034 0.0849 0.0849 0
31st Dec 2025 (Wed) 0.1034 0.1034 0.0849 0.0849 0
30th Dec 2025 (Tue) 0.1034 0.1034 0.0849 0.0849 0
29th Dec 2025 (Mon) 0.1034 0.1034 0.0775 0.0775 0
26th Dec 2025 (Fri) 0.1034 0.1034 0.085 0.085 0
25th Dec 2025 (Thu) 0.1034 0.1034 0.07 0.07 0
24th Dec 2025 (Wed) 0.1034 0.1034 0.07 0.07 0
23rd Dec 2025 (Tue) 0.1034 0.1034 0.07 0.07 0
22nd Dec 2025 (Mon) 0.1034 0.1034 0.0849 0.0849 0
19th Dec 2025 (Fri) 0.1034 0.1034 0.0849 0.0849 0
18th Dec 2025 (Thu) 0.1034 0.1034 0.085 0.085 0
17th Dec 2025 (Wed) 0.1034 0.1034 0.085 0.085 0
16th Dec 2025 (Tue) 0.1034 0.1034 0.085 0.085 67
15th Dec 2025 (Mon) 0.1034 0.1034 0.1034 0.12 900
12th Dec 2025 (Fri) 0.1477 0.1477 0.1297 0.1297 0
11th Dec 2025 (Thu) 0.1477 0.1477 0.1399 0.1399 0
10th Dec 2025 (Wed) 0.1477 0.1477 0.1477 0.1477 272
9th Dec 2025 (Tue) 0.15 0.1622 0.15 0.1622 0
8th Dec 2025 (Mon) 0.15 0.179 0.15 0.179 0
FTSE 100 Latest
Value10,369.75
Change60.53