XNAS
Datos históricos de Onfolio Holdings, Inc.
Onfolio Holdings, Inc. · ONFO
$0.71
▲ +0.01 (+0.83%)
Última operación · 10/10/2026, 18:38:26 UTC
- Variación en el periodo
- −98.69%
- Máximo
- US$123.92
- 16 de abril de 2026
- Mínimo
- US$0.70
- 9 de octubre de 2026
- Volumen medio diario
- 0.61 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.74 | 0.76 | 0.70 | 0.71 | −3.50% | 50,532 |
| 8 oct 2026 | 0.80 | 0.80 | 0.72 | 0.74 | −9.42% | 104,096.755 |
| 7 oct 2026 | 0.86 | 0.88 | 0.81 | 0.82 | −5.29% | 248,218.345 |
| 6 oct 2026 | 0.87 | 0.90 | 0.84 | 0.86 | −0.85% | 53,703.256 |
| 5 oct 2026 | 0.82 | 0.89 | 0.81 | 0.87 | +1.17% | 100,055.42 |
| 2 oct 2026 | 0.93 | 0.93 | 0.82 | 0.86 | −5.41% | 148,981.08 |
| 1 oct 2026 | 0.97 | 0.98 | 0.85 | 0.91 | −7.13% | 321,375.93 |
| 30 sep 2026 | 0.93 | 1.00 | 0.93 | 0.98 | −4.96% | 393,005.223 |
| 29 sep 2026 | 1.00 | 1.05 | 0.93 | 1.03 | −2.83% | 2.1 M |
| 28 sep 2026 | 0.90 | 1.10 | 0.84 | 1.06 | +16.48% | 5.9 M |
| 25 sep 2026 | 0.85 | 0.94 | 0.84 | 0.91 | +9.00% | 823,116.247 |
| 24 sep 2026 | 0.84 | 0.84 | 0.82 | 0.83 | +2.44% | 58,469.007 |
| 23 sep 2026 | 0.83 | 0.87 | 0.81 | 0.82 | −0.13% | 120,506.056 |
| 22 sep 2026 | 0.83 | 0.86 | 0.81 | 0.82 | −1.08% | 95,738.007 |
| 21 sep 2026 | 0.84 | 0.84 | 0.82 | 0.83 | +0.46% | 42,020.8 |
| 18 sep 2026 | 0.86 | 0.86 | 0.82 | 0.82 | −4.72% | 69,276.509 |
| 17 sep 2026 | 0.81 | 0.88 | 0.81 | 0.86 | +6.60% | 138,885.879 |
| 16 sep 2026 | 0.82 | 0.84 | 0.77 | 0.81 | +0.97% | 258,413.007 |
| 15 sep 2026 | 0.85 | 0.86 | 0.80 | 0.80 | −8.61% | 224,640.251 |
| 14 sep 2026 | 0.86 | 0.92 | 0.85 | 0.88 | +3.68% | 96,877.243 |
| 11 sep 2026 | 0.88 | 0.90 | 0.81 | 0.85 | −5.92% | 110,821.273 |
| 10 sep 2026 | 0.93 | 0.95 | 0.89 | 0.90 | −5.68% | 187,945.099 |
| 9 sep 2026 | 1.09 | 1.09 | 0.93 | 0.95 | −11.82% | 307,977.457 |
| 8 sep 2026 | 1.11 | 1.11 | 1.05 | 1.08 | −2.70% | 113,050.565 |
| 4 sep 2026 | 1.19 | 1.19 | 1.11 | 1.11 | −5.93% | 179,890.622 |
| 3 sep 2026 | 1.24 | 1.25 | 1.18 | 1.18 | −6.35% | 101,653.234 |
| 2 sep 2026 | 1.25 | 1.29 | 1.20 | 1.26 | 0.00% | 234,469.192 |
| 1 sep 2026 | 1.30 | 1.31 | 1.26 | 1.26 | −4.55% | 136,237.193 |
| 31 ago 2026 | 1.34 | 1.40 | 1.31 | 1.32 | −2.22% | 174,366.667 |
| 28 ago 2026 | 1.40 | 1.44 | 1.33 | 1.35 | −4.93% | 179,447.707 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.