ONFO(ONFO)
ONFO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $0.74 | $0.76 | $0.70 | $0.71 | 50,532 |
| 10/8/2026 | $0.80 | $0.80 | $0.72 | $0.74 | 104,096 |
| 10/7/2026 | $0.86 | $0.88 | $0.81 | $0.82 | 248,218 |
| 10/6/2026 | $0.87 | $0.90 | $0.84 | $0.86 | 53,703 |
| 10/5/2026 | $0.82 | $0.89 | $0.81 | $0.87 | 100,100 |
| 10/2/2026 | $0.93 | $0.93 | $0.82 | $0.86 | 148,981 |
| 10/1/2026 | $0.97 | $0.98 | $0.85 | $0.91 | 321,375 |
| 9/30/2026 | $0.93 | $1.00 | $0.93 | $0.98 | 393,005 |
| 9/29/2026 | $1.00 | $1.05 | $0.93 | $1.03 | 2.10M |
| 9/28/2026 | $0.90 | $1.10 | $0.84 | $1.06 | 5.90M |
| 9/25/2026 | $0.85 | $0.94 | $0.84 | $0.91 | 823,116 |
| 9/24/2026 | $0.84 | $0.84 | $0.82 | $0.83 | 58,469 |
| 9/23/2026 | $0.83 | $0.86 | $0.81 | $0.81 | 120,506 |
| 9/22/2026 | $0.82 | $0.86 | $0.81 | $0.82 | 95,738 |
| 9/21/2026 | $0.84 | $0.84 | $0.82 | $0.82 | 42,020 |
| 9/18/2026 | $0.86 | $0.86 | $0.82 | $0.82 | 69,276 |
| 9/17/2026 | $0.81 | $0.88 | $0.81 | $0.86 | 138,885 |
| 9/16/2026 | $0.82 | $0.84 | $0.77 | $0.81 | 258,413 |
| 9/15/2026 | $0.85 | $0.86 | $0.80 | $0.80 | 224,640 |
| 9/14/2026 | $0.86 | $0.92 | $0.85 | $0.88 | 96,877 |
| 9/11/2026 | $0.88 | $0.90 | $0.81 | $0.84 | 110,821 |
| 9/10/2026 | $0.93 | $0.95 | $0.89 | $0.90 | 187,945 |
| 9/9/2026 | $1.09 | $1.09 | $0.93 | $0.95 | 307,977 |
| 9/8/2026 | $1.11 | $1.11 | $1.05 | $1.08 | 113,050 |
| 9/4/2026 | $1.19 | $1.19 | $1.11 | $1.11 | 179,890 |
| 9/3/2026 | $1.24 | $1.25 | $1.18 | $1.18 | 101,653 |
| 9/2/2026 | $1.25 | $1.29 | $1.20 | $1.26 | 234,500 |
| 9/1/2026 | $1.30 | $1.31 | $1.26 | $1.26 | 136,237 |
| 8/31/2026 | $1.34 | $1.40 | $1.31 | $1.32 | 174,366 |
| 8/28/2026 | $1.40 | $1.44 | $1.33 | $1.35 | 179,447 |
| 8/27/2026 | $1.49 | $1.50 | $1.37 | $1.42 | 462,456 |
| 8/26/2026 | $1.40 | $1.52 | $1.40 | $1.48 | 540,000 |
| 8/25/2026 | $1.33 | $1.48 | $1.26 | $1.42 | 589,214 |
| 8/24/2026 | $1.40 | $1.41 | $1.29 | $1.33 | 345,415 |
| 8/21/2026 | $1.57 | $1.57 | $1.41 | $1.44 | 361,030 |
| 8/20/2026 | $1.50 | $1.72 | $1.49 | $1.57 | 957,939 |
| 8/19/2026 | $2.26 | $2.37 | $2.18 | $2.37 | 1.69M |
| 8/18/2026 | $2.14 | $2.27 | $2.08 | $2.16 | 806,747 |
| 8/17/2026 | $2.22 | $2.38 | $2.15 | $2.35 | 2.02M |
| 8/14/2026 | $2.70 | $6.08 | $2.55 | $2.59 | 84.76M |
| 8/13/2026 | $2.10 | $2.34 | $2.10 | $2.31 | 6.91M |
| 8/12/2026 | $2.35 | $2.39 | $2.06 | $2.35 | 924,800 |
| 8/11/2026 | $2.35 | $2.61 | $2.20 | $2.46 | 2.23M |
| 8/10/2026 | $2.27 | $2.49 | $2.10 | $2.40 | 2.28M |
| 8/7/2026 | $2.30 | $2.54 | $2.05 | $2.15 | 927,902 |
| 8/6/2026 | $3.05 | $3.05 | $2.34 | $3.00 | 4.59M |
| 8/5/2026 | $4.37 | $4.37 | $3.51 | $3.63 | 4.59M |
| 8/4/2026 | $4.30 | $4.30 | $3.76 | $4.05 | 298,077 |
| 8/3/2026 | $4.03 | $4.46 | $3.26 | $4.39 | 1.34M |
| 7/31/2026 | $4.70 | $6.08 | $3.30 | $3.95 | 5.97M |
| 7/30/2026 | $4.00 | $4.55 | $4.00 | $4.21 | 76,850 |
| 7/29/2026 | $5.00 | $5.10 | $3.10 | $4.50 | 262,370 |
| 7/28/2026 | $7.00 | $9.97 | $5.35 | $5.74 | 4.65M |
| 7/27/2026 | $5.00 | $5.35 | $4.75 | $5.03 | 30,892 |
| 7/24/2026 | $4.91 | $4.91 | $4.55 | $4.69 | 23,981 |
| 7/23/2026 | $5.01 | $5.28 | $4.75 | $4.85 | 49,679 |
| 7/22/2026 | $5.43 | $5.97 | $5.11 | $5.50 | 73,826 |
| 7/21/2026 | $6.45 | $6.49 | $6.08 | $6.33 | 38,396 |
| 7/20/2026 | $6.22 | $6.59 | $6.00 | $6.59 | 71,408 |
| 7/17/2026 | $6.39 | $7.00 | $6.13 | $6.73 | 1.07M |
| 7/16/2026 | $7.74 | $7.74 | $7.06 | $7.24 | 17,300 |
| 7/15/2026 | $7.65 | $8.13 | $7.18 | $7.39 | 33,462 |
| 7/14/2026 | $7.75 | $8.18 | $7.00 | $7.77 | 34,241 |
| 7/13/2026 | $9.50 | $9.50 | $7.75 | $8.18 | 78,976 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
