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
10th Jul 2026 (Fri) 0.012 0.0134 0.0103 0.0134 17,547
9th Jul 2026 (Thu) 0.0122 0.014 0.0104 0.0139 66,655
8th Jul 2026 (Wed) 0.023 0.0245 0.0128 0.0162 70,410
7th Jul 2026 (Tue) 0.0102 0.0262 0.0102 0.0242 27,288
6th Jul 2026 (Mon) 0.012 0.012 0.0104 0.0104 3,795
3rd Jul 2026 (Fri) 0.011 0.0125 0.011 0.0125 0
2nd Jul 2026 (Thu) 0.011 0.0125 0.011 0.0125 0
1st Jul 2026 (Wed) 0.011 0.011 0.011 0.0125 23
30th Jun 2026 (Tue) 0.0107 0.0107 0.0107 0.0108 6,036
29th Jun 2026 (Mon) 0.0148 0.0148 0.0132 0.0111 2,063
26th Jun 2026 (Fri) 0.0109 0.013 0.0109 0.0126 71
25th Jun 2026 (Thu) 0.014 0.014 0.014 0.0139 0
24th Jun 2026 (Wed) 0.0134 0.015 0.0134 0.015 0
23rd Jun 2026 (Tue) 0.0134 0.014 0.0134 0.014 701
22nd Jun 2026 (Mon) 0.0108 0.0142 0.0108 0.0142 265
19th Jun 2026 (Fri) 0.0178 0.0178 0.0177 0.0199 600
18th Jun 2026 (Thu) 0.0178 0.0178 0.0177 0.0199 600
17th Jun 2026 (Wed) 0.0237 0.0237 0.0237 0.0189 100
16th Jun 2026 (Tue) 0.025 0.0258 0.025 0.0258 0
15th Jun 2026 (Mon) 0.025 0.0298 0.025 0.0298 0
12th Jun 2026 (Fri) 0.025 0.025 0.025 0.0221 800
11th Jun 2026 (Thu) 0.0274 0.0274 0.0251 0.0251 0
10th Jun 2026 (Wed) 0.0274 0.0274 0.0274 0.0272 0
9th Jun 2026 (Tue) 0.035 0.0379 0.035 0.0379 0
8th Jun 2026 (Mon) 0.035 0.0357 0.035 0.0311 0
5th Jun 2026 (Fri) 0.0769 0.0769 0.0375 0.0375 2,000
4th Jun 2026 (Thu) 0.0769 0.0769 0.0353 0.0589 12,736
3rd Jun 2026 (Wed) 0.10 0.10 0.087 0.087 0
2nd Jun 2026 (Tue) 0.10 0.10 0.0987 0.0987 0
1st Jun 2026 (Mon) 0.10 0.10 0.0682 0.0614 1,400
29th May 2026 (Fri) 0.055 0.055 0.055 0.055 1,000
28th May 2026 (Thu) 0.0511 0.0511 0.0402 0.0644 4,150
27th May 2026 (Wed) 0.0508 0.0624 0.0508 0.0624 0
26th May 2026 (Tue) 0.0508 0.0624 0.0508 0.0624 0
25th May 2026 (Mon) 0.0508 0.0644 0.0508 0.0642 500
22nd May 2026 (Fri) 0.0508 0.0644 0.0508 0.0642 500
21st May 2026 (Thu) 0.0583 0.0665 0.0583 0.0665 0
20th May 2026 (Wed) 0.0583 0.0583 0.0583 0.0665 6
19th May 2026 (Tue) 0.0635 0.0635 0.06 0.0583 1,900
18th May 2026 (Mon) 0.0692 0.0879 0.0692 0.0879 2,048
15th May 2026 (Fri) 0.0692 0.0874 0.0692 0.0874 0
14th May 2026 (Thu) 0.0692 0.07 0.0692 0.07 300
13th May 2026 (Wed) 0.0692 0.0692 0.0646 0.0646 200
12th May 2026 (Tue) 0.10 0.10 0.094 0.094 2,653
11th May 2026 (Mon) 0.10 0.1005 0.10 0.1005 47
FTSE 100 Latest
Value10,497.29
Change24.84