Onfolio Holdings, Inc. (ONFO) NASDAQ

1.30

-0.04(-2.99%)

Updated at April 22 04:00PM

Currency In USD

ONFO Historical Return

If you invested $1000 in Onfolio Holdings, Inc. (ONFO) since IPO date, it would be worth $541.67 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $984.85, while $1000 invested 1 year ago would be worth $1,171.17. This corresponds to total returns of -45.83%, -1.52%, 17.12%, respectively, with annualized returns of -15.42%, -0.51%, 17.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ONFO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	1.35	1.3	1.3	1.43	1.25	740,267
April 21, 2026	1.3	1.34	1.34	1.47	1.25	2.52M
April 20, 2026	1.26	1.27	1.27	1.35	1.2	2.45M
April 17, 2026	1.27	1.25	1.25	1.4	1.18	8.09M
April 16, 2026	1.11	1.5	1.5	2.48	1.05	273.67M
April 15, 2026	0.58	0.67	0.67	0.67	0.58	202,520
April 14, 2026	0.62	0.61	0.61	0.62	0.6	6,453
April 13, 2026	0.6	0.63	0.63	0.66	0.54	294,510
April 10, 2026	0.65	0.6	0.6	0.65	0.6	81,561
April 09, 2026	0.63	0.66	0.66	0.67	0.61	120,369
April 08, 2026	0.67	0.64	0.64	0.68	0.62	158,598
April 07, 2026	0.72	0.68	0.68	0.72	0.68	168,723
April 06, 2026	0.73	0.72	0.72	0.76	0.69	163,701
April 02, 2026	0.71	0.71	0.71	0.77	0.66	93,141
April 01, 2026	0.69	0.76	0.76	0.77	0.68	182,212
March 31, 2026	0.65	0.7	0.7	0.73	0.65	42,557
March 30, 2026	0.68	0.7	0.7	0.73	0.63	222,142
March 27, 2026	0.67	0.69	0.69	0.69	0.63	94,140
March 26, 2026	0.69	0.7	0.7	0.7	0.64	193,920
March 25, 2026	0.66	0.7	0.7	0.71	0.62	95,917
March 24, 2026	0.71	0.65	0.65	0.71	0.65	26,024
March 23, 2026	0.71	0.71	0.71	0.73	0.65	75,418
March 20, 2026	0.67	0.72	0.72	0.73	0.64	104,350
March 19, 2026	0.66	0.67	0.67	0.68	0.62	53,672
March 18, 2026	0.62	0.72	0.72	0.72	0.6	245,275
March 17, 2026	0.63	0.69	0.69	0.74	0.55	3.58M
March 16, 2026	0.56	0.62	0.62	0.7	0.54	356,994
March 13, 2026	0.54	0.54	0.54	0.54	0.54	9,066
March 12, 2026	0.55	0.55	0.55	0.56	0.53	22,530
March 11, 2026	0.52	0.54	0.54	0.56	0.52	17,983
March 10, 2026	0.51	0.53	0.53	0.56	0.51	57,743
March 09, 2026	0.51	0.52	0.52	0.53	0.51	18,595
March 06, 2026	0.52	0.52	0.52	0.52	0.51	29,903
March 05, 2026	0.51	0.51	0.51	0.52	0.5	8,338
March 04, 2026	0.51	0.53	0.53	0.54	0.5	90,110
March 03, 2026	0.53	0.5	0.5	0.53	0.49	64,212
March 02, 2026	0.49	0.54	0.54	0.54	0.49	26,200
February 27, 2026	0.52	0.49	0.49	0.52	0.49	12,534
February 26, 2026	0.53	0.49	0.49	0.54	0.48	45,600
February 25, 2026	0.51	0.54	0.54	0.54	0.51	27,941
February 24, 2026	0.55	0.52	0.52	0.55	0.47	36,122
February 23, 2026	0.56	0.55	0.55	0.56	0.54	57,500
February 20, 2026	0.58	0.57	0.57	0.59	0.52	43,059
February 19, 2026	0.49	0.54	0.54	0.54	0.49	8,026
February 18, 2026	0.47	0.5	0.5	0.5	0.47	29,333
February 17, 2026	0.46	0.47	0.47	0.49	0.46	74,305
February 13, 2026	0.47	0.49	0.49	0.49	0.47	48,400
February 12, 2026	0.51	0.47	0.47	0.51	0.46	97,100
February 11, 2026	0.53	0.48	0.48	0.53	0.47	116,535
February 10, 2026	0.55	0.53	0.53	0.57	0.53	87,900
February 09, 2026	0.57	0.58	0.58	0.61	0.57	41,100
February 06, 2026	0.58	0.6	0.6	0.63	0.57	23,256
February 05, 2026	0.61	0.6	0.6	0.62	0.6	30,928
February 04, 2026	0.68	0.61	0.61	0.68	0.6	36,541
February 03, 2026	0.63	0.66	0.66	0.7	0.61	60,301
February 02, 2026	0.61	0.66	0.66	0.66	0.61	45,900
January 30, 2026	0.67	0.64	0.64	0.67	0.63	68,614
January 29, 2026	0.7	0.66	0.66	0.7	0.65	82,100
January 28, 2026	0.7	0.7	0.7	0.72	0.67	109,679
January 27, 2026	0.72	0.7	0.7	0.76	0.69	67,843