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
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
8th May 2026 (Fri) 0.10 0.10 0.0801 0.0916 47,633
7th May 2026 (Thu) 0.096 0.10 0.096 0.10 0
6th May 2026 (Wed) 0.096 0.096 0.096 0.0921 0
5th May 2026 (Tue) 0.0989 0.0998 0.0989 0.10 300
4th May 2026 (Mon) 0.0701 0.10 0.0701 0.10 0
1st May 2026 (Fri) 0.0701 0.0944 0.0701 0.10 1,900
30th Apr 2026 (Thu) 0.0911 0.0912 0.0815 0.0823 1,379
29th Apr 2026 (Wed) 0.123 0.1285 0.123 0.1285 0
28th Apr 2026 (Tue) 0.123 0.1409 0.1151 0.11 700
27th Apr 2026 (Mon) 0.0812 0.1052 0.0812 0.1052 0
24th Apr 2026 (Fri) 0.0812 0.0812 0.0812 0.11 600
23rd Apr 2026 (Thu) 0.1131 0.135 0.1131 0.1259 1,900
22nd Apr 2026 (Wed) 0.0903 0.1281 0.0903 0.0998 2,400
21st Apr 2026 (Tue) 0.0923 0.1021 0.0899 0.1043 2,000
20th Apr 2026 (Mon) 0.0805 0.0968 0.0805 0.0877 2,424
17th Apr 2026 (Fri) 0.0966 0.1198 0.0751 0.0968 43,099
16th Apr 2026 (Thu) 0.0939 0.4486 0.0939 0.12 259,286
15th Apr 2026 (Wed) 0.0944 0.0944 0.0944 0.0944 100
14th Apr 2026 (Tue) 0.0402 0.0466 0.0402 0.0466 0
13th Apr 2026 (Mon) 0.0402 0.0882 0.0402 0.0882 0
10th Apr 2026 (Fri) 0.0402 0.0509 0.0402 0.0509 0
9th Apr 2026 (Thu) 0.0402 0.0509 0.0402 0.0509 0
8th Apr 2026 (Wed) 0.0402 0.0643 0.0402 0.0643 45
7th Apr 2026 (Tue) 0.0402 0.0645 0.0402 0.0645 0
6th Apr 2026 (Mon) 0.0402 0.0645 0.0402 0.0645 0
3rd Apr 2026 (Fri) 0.0402 0.064 0.0402 0.064 0
2nd Apr 2026 (Thu) 0.0402 0.064 0.0402 0.064 0
1st Apr 2026 (Wed) 0.0402 0.064 0.0402 0.064 0
31st Mar 2026 (Tue) 0.0402 0.0629 0.0401 0.0612 1,200
30th Mar 2026 (Mon) 0.065 0.065 0.05 0.05 0
27th Mar 2026 (Fri) 0.065 0.065 0.0648 0.0648 0
26th Mar 2026 (Thu) 0.065 0.065 0.065 0.0649 200
25th Mar 2026 (Wed) 0.071 0.071 0.0673 0.0673 0
24th Mar 2026 (Tue) 0.071 0.071 0.0673 0.0673 0
23rd Mar 2026 (Mon) 0.071 0.071 0.0688 0.0688 0
FTSE 100 Latest
Value10,466.26
Change22.79