Onfolio Holdings, Inc. (ONFO) NASDAQ

Currency In USD

ONFO Historical Return

If you invested $1000 in Onfolio Holdings, Inc. (ONFO) since IPO date, it would be worth $7.25 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $20.64, while $1000 invested 1 year ago would be worth $15.4. This corresponds to total returns of -99.27%, -97.94%, -98.46%, respectively, with annualized returns of -69.92%, -72.57%, -98.46%.

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
September 30, 2026	0.93	0.98	0.98	1	0.93	381,891
September 29, 2026	1	1.03	1.03	1.05	0.93	2.06M
September 28, 2026	0.85	1.06	1.06	1.1	0.84	1.56M
September 25, 2026	0.85	0.91	0.91	0.94	0.84	689,243
September 24, 2026	0.84	0.83	0.83	0.84	0.82	54,628
September 23, 2026	0.83	0.82	0.82	0.87	0.81	119,939
September 22, 2026	0.83	0.82	0.82	0.86	0.81	87,389
September 21, 2026	0.84	0.83	0.83	0.84	0.82	40,770
September 18, 2026	0.85	0.82	0.82	0.86	0.82	60,421
September 17, 2026	0.81	0.86	0.86	0.86	0.81	138,123
September 16, 2026	0.83	0.81	0.81	0.84	0.78	253,357
September 15, 2026	0.85	0.8	0.8	0.86	0.8	223,603
September 11, 2026	0.83	0.85	0.85	0.89	0.81	109,909
September 10, 2026	0.93	0.9	0.9	0.95	0.89	182,635
September 09, 2026	1.09	0.95	0.95	1.09	0.93	305,599
September 08, 2026	1.09	1.08	1.08	1.11	1.05	112,548
September 04, 2026	1.19	1.11	1.11	1.19	1.11	173,370
September 03, 2026	1.24	1.18	1.18	1.24	1.18	0
September 02, 2026	1.25	1.26	1.26	1.29	1.2	220,601
September 01, 2026	1.3	1.26	1.26	1.31	1.26	126,053
August 31, 2026	1.34	1.32	1.32	1.36	1.31	164,042
August 28, 2026	1.4	1.35	1.35	1.44	1.33	174,750
August 27, 2026	1.49	1.42	1.42	1.5	1.37	453,959
August 26, 2026	1.4	1.48	1.48	1.52	1.4	520,717
August 25, 2026	1.33	1.42	1.42	1.48	1.26	0
August 24, 2026	1.4	1.33	1.33	1.41	1.29	0
August 21, 2026	1.57	1.44	1.44	1.57	1.41	342,285
August 20, 2026	1.5	1.57	1.57	1.72	1.49	936,716
August 19, 2026	2.26	2.33	2.33	2.37	2.18	1.08M
August 18, 2026	2.14	2.16	2.16	2.27	2.08	0
August 17, 2026	2.23	2.35	2.35	2.38	2.15	1.96M
August 14, 2026	2.7	2.59	2.59	6.08	2.55	84.45M
August 13, 2026	2.1	2.31	2.31	2.34	2.1	0
August 12, 2026	2.33	2.35	2.35	2.39	2.06	0
August 11, 2026	2.32	2.37	2.37	2.59	2.2	1.96M
August 10, 2026	2.27	2.4	2.4	2.49	2.27	919,002
August 07, 2026	2.3	2.15	2.15	2.54	2.05	927,902
August 06, 2026	3.05	3	3	3.05	2.34	4.59M
August 05, 2026	4.37	3.63	3.63	4.37	3.51	4.59M
August 04, 2026	4.3	4.05	4.05	4.3	3.76	298,077
August 03, 2026	4.03	4.39	4.39	4.46	3.26	1.34M
July 31, 2026	4.7	3.95	3.95	6.08	3.3	5.97M
July 30, 2026	4	4.21	4.21	4.55	4	76,850
July 29, 2026	5	4.5	4.5	5.1	3.1	262,370
July 28, 2026	7	5.74	5.74	9.97	5.35	4.65M
July 27, 2026	5	5.03	5.03	5.35	4.75	30,892
July 24, 2026	4.91	4.69	4.69	4.91	4.55	23,981
July 23, 2026	5.01	4.85	4.85	5.28	4.75	49,679
July 22, 2026	5.43	5.5	5.5	5.97	5.11	73,826
July 21, 2026	6.45	6.33	6.33	6.49	6.08	38,396
July 20, 2026	6.22	6.59	6.59	6.59	6	71,408
July 17, 2026	6.39	6.73	6.73	7	6.13	1.07M
July 16, 2026	7.74	7.24	7.24	7.74	7.06	17,300
July 15, 2026	7.65	7.39	7.39	8.13	7.18	33,462
July 14, 2026	7.75	7.77	7.77	8.18	7	34,241
July 13, 2026	9.5	8.18	8.18	9.5	7.75	78,976
July 10, 2026	11.38	9.98	9.98	11.64	9	88,456
July 09, 2026	12.25	12	12	12.59	10.64	200,238
July 08, 2026	26.85	14.03	14.03	29.35	11.11	2.86M
July 07, 2026	18.75	19.7	19.7	19.74	18.05	1,678