$0.583
-0.0573 (-8.95%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.565 | $1.26 | Wednesday, 3rd Jun 2026 ONFO stock ended at $0.583. This is 8.95% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 16.21% from a day low at $0.565 to a day high of $0.657. |
| 90 days | $0.504 | $2.48 | |
| 52 weeks | $0.455 | $2.48 |
Historical Onfolio Holdings, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $0.636 | $0.657 | $0.565 | $0.583 | 144 515 |
| Jun 02, 2026 | $0.635 | $0.660 | $0.630 | $0.640 | 66 866 |
| Jun 01, 2026 | $0.651 | $0.661 | $0.630 | $0.655 | 86 595 |
| May 29, 2026 | $0.670 | $0.720 | $0.657 | $0.657 | 57 188 |
| May 28, 2026 | $0.643 | $0.719 | $0.640 | $0.675 | 54 563 |
| May 27, 2026 | $0.657 | $0.663 | $0.635 | $0.652 | 97 190 |
| May 26, 2026 | $0.688 | $0.720 | $0.655 | $0.678 | 119 370 |
| May 22, 2026 | $0.710 | $0.780 | $0.681 | $0.700 | 103 149 |
| May 21, 2026 | $0.715 | $0.745 | $0.690 | $0.700 | 174 394 |
| May 20, 2026 | $0.689 | $0.790 | $0.660 | $0.716 | 499 283 |
| May 19, 2026 | $0.714 | $0.714 | $0.685 | $0.685 | 163 908 |
| May 18, 2026 | $0.760 | $0.88 | $0.660 | $0.724 | 1 034 736 |
| May 15, 2026 | $0.96 | $1.04 | $0.86 | $0.88 | 116 793 |
| May 14, 2026 | $1.05 | $1.05 | $1.02 | $1.02 | 149 904 |
| May 13, 2026 | $1.18 | $1.18 | $1.03 | $1.03 | 198 078 |
| May 12, 2026 | $1.15 | $1.19 | $1.14 | $1.14 | 294 074 |
| May 11, 2026 | $1.13 | $1.16 | $1.12 | $1.15 | 201 491 |
| May 08, 2026 | $1.14 | $1.15 | $1.11 | $1.14 | 156 316 |
| May 07, 2026 | $1.13 | $1.16 | $1.12 | $1.12 | 36 756 |
| May 06, 2026 | $1.14 | $1.14 | $1.03 | $1.14 | 282 870 |
| May 05, 2026 | $1.17 | $1.19 | $1.16 | $1.17 | 111 082 |
| May 04, 2026 | $1.24 | $1.26 | $1.07 | $1.15 | 214 441 |
| May 01, 2026 | $1.33 | $1.33 | $1.21 | $1.28 | 542 342 |
| Apr 30, 2026 | $1.35 | $1.39 | $1.34 | $1.35 | 136 904 |
| Apr 29, 2026 | $1.34 | $1.39 | $1.34 | $1.37 | 228 442 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ONFO stock historical prices to predict future price movements?
Trend Analysis: Examine the ONFO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ONFO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ONFO