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
28th Sep 2026 (Mon) 0.0174 0.0174 0.0174 0.0175 0
25th Sep 2026 (Fri) 0.0142 0.0142 0.0136 0.0142 5,890
24th Sep 2026 (Thu) 0.0121 0.0121 0.0121 0.0121 6,402
23rd Sep 2026 (Wed) 0.013 0.0156 0.013 0.0156 173
22nd Sep 2026 (Tue) 0.013 0.013 0.0127 0.0127 1
21st Sep 2026 (Mon) 0.013 0.013 0.0121 0.0121 100
18th Sep 2026 (Fri) 0.013 0.013 0.01 0.01 5,011
17th Sep 2026 (Thu) 0.013 0.013 0.0101 0.0131 22,007
16th Sep 2026 (Wed) 0.0136 0.0136 0.013 0.013 8,073
15th Sep 2026 (Tue) 0.017 0.017 0.0151 0.0151 0
14th Sep 2026 (Mon) 0.017 0.019 0.0156 0.0156 9,495
11th Sep 2026 (Fri) 0.0146 0.0146 0.0145 0.0145 18,913
10th Sep 2026 (Thu) 0.015 0.015 0.015 0.0148 63
9th Sep 2026 (Wed) 0.0142 0.0149 0.0142 0.0149 100
8th Sep 2026 (Tue) 0.0142 0.0142 0.014 0.014 0
7th Sep 2026 (Mon) 0.0142 0.0142 0.0142 0.0144 8,354
4th Sep 2026 (Fri) 0.0142 0.0142 0.0142 0.0144 8,354
3rd Sep 2026 (Thu) 0.013 0.0148 0.013 0.014 14,919
2nd Sep 2026 (Wed) 0.0209 0.0209 0.0127 0.0127 1,700
1st Sep 2026 (Tue) 0.0209 0.0228 0.0128 0.015 44,797
31st Aug 2026 (Mon) 0.0106 0.0118 0.0106 0.0118 3
28th Aug 2026 (Fri) 0.0106 0.0137 0.0106 0.0137 1,425
27th Aug 2026 (Thu) 0.011 0.0129 0.011 0.0129 11,012
26th Aug 2026 (Wed) 0.0128 0.0138 0.0128 0.0138 15,591
25th Aug 2026 (Tue) 0.0118 0.0125 0.0115 0.0115 2,469
24th Aug 2026 (Mon) 0.0166 0.0166 0.0111 0.0131 13,488
21st Aug 2026 (Fri) 0.017 0.019 0.0134 0.016 32,051
20th Aug 2026 (Thu) 0.0169 0.0276 0.016 0.0161 66,454
19th Aug 2026 (Wed) 0.014 0.015 0.0128 0.0141 40,094
18th Aug 2026 (Tue) 0.0175 0.0175 0.0122 0.0119 29,682
17th Aug 2026 (Mon) 0.017 0.0177 0.0133 0.0175 165,765
14th Aug 2026 (Fri) 0.0165 0.0749 0.014 0.0162 296,536
13th Aug 2026 (Thu) 0.0073 0.0092 0.0073 0.0092 1,202
12th Aug 2026 (Wed) 0.0083 0.0097 0.0083 0.0097 10
11th Aug 2026 (Tue) 0.0083 0.0083 0.0075 0.0096 0
10th Aug 2026 (Mon) 0.011 0.0225 0.0107 0.0138 14,578
7th Aug 2026 (Fri) 0.0119 0.0119 0.0051 0.0103 9,143
6th Aug 2026 (Thu) 0.0117 0.035 0.0105 0.012 59,057
5th Aug 2026 (Wed) 0.0086 0.0107 0.0086 0.0107 4,074
4th Aug 2026 (Tue) 0.0086 0.0086 0.0047 0.008 31,951
3rd Aug 2026 (Mon) 0.0108 0.0119 0.0047 0.0118 28,197
31st Jul 2026 (Fri) 0.0129 0.0129 0.0128 0.0128 0
30th Jul 2026 (Thu) 0.0129 0.0129 0.0129 0.0128 2,500
29th Jul 2026 (Wed) 0.0101 0.0115 0.0101 0.0115 3
FTSE 100 Latest
Value10,684.88
Change-10.37