ONFO(ONFO)
ONFO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $0.12 | $0.13 | $0.12 | $0.13 | 3.48M |
| 7/17/2026 | $0.13 | $0.14 | $0.12 | $0.13 | 53.49M |
| 7/16/2026 | $0.15 | $0.15 | $0.14 | $0.14 | 865,000 |
| 7/15/2026 | $0.15 | $0.16 | $0.14 | $0.15 | 1.67M |
| 7/14/2026 | $0.15 | $0.16 | $0.14 | $0.16 | 1.71M |
| 7/13/2026 | $0.19 | $0.19 | $0.15 | $0.16 | 3.95M |
| 7/10/2026 | $0.23 | $0.23 | $0.18 | $0.20 | 4.42M |
| 7/9/2026 | $0.24 | $0.25 | $0.21 | $0.24 | 10.01M |
| 7/8/2026 | $0.54 | $0.59 | $0.22 | $0.28 | 143.09M |
| 7/7/2026 | $0.38 | $0.39 | $0.36 | $0.39 | 83,903 |
| 7/6/2026 | $0.40 | $0.40 | $0.37 | $0.40 | 162,413 |
| 7/2/2026 | $0.35 | $0.39 | $0.33 | $0.38 | 455,102 |
| 7/1/2026 | $0.27 | $0.36 | $0.27 | $0.35 | 691,212 |
| 6/30/2026 | $0.28 | $0.29 | $0.28 | $0.29 | 58,400 |
| 6/29/2026 | $0.26 | $0.29 | $0.26 | $0.29 | 61,230 |
| 6/26/2026 | $0.26 | $0.29 | $0.26 | $0.27 | 113,522 |
| 6/25/2026 | $0.27 | $0.30 | $0.26 | $0.27 | 160,971 |
| 6/24/2026 | $0.26 | $0.29 | $0.25 | $0.27 | 204,613 |
| 6/23/2026 | $0.25 | $0.28 | $0.24 | $0.26 | 210,578 |
| 6/22/2026 | $0.28 | $0.34 | $0.25 | $0.27 | 2.16M |
| 6/18/2026 | $0.30 | $0.32 | $0.25 | $0.25 | 281,045 |
| 6/17/2026 | $0.33 | $0.42 | $0.30 | $0.30 | 1.92M |
| 6/16/2026 | $0.34 | $0.36 | $0.32 | $0.32 | 132,045 |
| 6/15/2026 | $0.36 | $0.38 | $0.33 | $0.34 | 154,427 |
| 6/12/2026 | $0.38 | $0.39 | $0.32 | $0.35 | 135,836 |
| 6/11/2026 | $0.38 | $0.40 | $0.38 | $0.38 | 249,800 |
| 6/10/2026 | $0.40 | $0.40 | $0.38 | $0.39 | 103,020 |
| 6/9/2026 | $0.44 | $0.49 | $0.38 | $0.41 | 615,600 |
| 6/8/2026 | $0.45 | $0.45 | $0.41 | $0.43 | 236,411 |
| 6/5/2026 | $0.49 | $0.49 | $0.43 | $0.44 | 249,129 |
| 6/4/2026 | $0.64 | $0.65 | $0.45 | $0.49 | 1.11M |
| 6/3/2026 | $0.64 | $0.66 | $0.56 | $0.58 | 145,500 |
| 6/2/2026 | $0.64 | $0.66 | $0.63 | $0.64 | 67,400 |
| 6/1/2026 | $0.65 | $0.66 | $0.63 | $0.65 | 86,700 |
| 5/29/2026 | $0.67 | $0.72 | $0.66 | $0.66 | 60,725 |
| 5/28/2026 | $0.64 | $0.70 | $0.64 | $0.68 | 65,903 |
| 5/27/2026 | $0.66 | $0.66 | $0.61 | $0.65 | 97,400 |
| 5/26/2026 | $0.70 | $0.72 | $0.66 | $0.68 | 120,517 |
| 5/22/2026 | $0.71 | $0.78 | $0.68 | $0.70 | 103,562 |
| 5/21/2026 | $0.71 | $0.74 | $0.69 | $0.70 | 181,446 |
| 5/20/2026 | $0.69 | $0.79 | $0.66 | $0.72 | 505,931 |
| 5/19/2026 | $0.69 | $0.72 | $0.69 | $0.69 | 159,693 |
| 5/18/2026 | $0.78 | $0.88 | $0.65 | $0.72 | 1.03M |
| 5/15/2026 | $1.04 | $1.04 | $0.85 | $0.88 | 126,658 |
| 5/14/2026 | $1.04 | $1.06 | $1.01 | $1.02 | 150,900 |
| 5/13/2026 | $1.18 | $1.18 | $1.02 | $1.03 | 216,800 |
| 5/12/2026 | $1.15 | $1.19 | $1.14 | $1.14 | 299,136 |
| 5/11/2026 | $1.12 | $1.16 | $1.12 | $1.15 | 202,997 |
| 5/8/2026 | $1.11 | $1.18 | $1.11 | $1.14 | 157,443 |
| 5/7/2026 | $1.12 | $1.16 | $1.12 | $1.12 | 42,172 |
| 5/6/2026 | $1.14 | $1.14 | $1.02 | $1.14 | 285,100 |
| 5/5/2026 | $1.17 | $1.20 | $1.16 | $1.17 | 113,300 |
| 5/4/2026 | $1.24 | $1.26 | $1.07 | $1.15 | 218,831 |
| 5/1/2026 | $1.33 | $1.35 | $1.20 | $1.28 | 549,901 |
| 4/30/2026 | $1.35 | $1.39 | $1.34 | $1.35 | 138,500 |
| 4/29/2026 | $1.37 | $1.39 | $1.34 | $1.37 | 232,500 |
| 4/28/2026 | $1.31 | $1.51 | $1.31 | $1.36 | 656,000 |
| 4/27/2026 | $1.29 | $1.38 | $1.25 | $1.36 | 516,000 |
| 4/24/2026 | $1.39 | $1.39 | $1.31 | $1.32 | 561,442 |
| 4/23/2026 | $1.31 | $1.39 | $1.30 | $1.36 | 950,444 |
| 4/22/2026 | $1.35 | $1.43 | $1.25 | $1.30 | 786,600 |
| 4/21/2026 | $1.30 | $1.47 | $1.25 | $1.34 | 2.59M |