Onfolio Holdings, Inc. (ONFO) NASDAQ

0.65

-0.0047(-0.72%)

Updated at June 02 01:10PM

Currency In USD

ONFO Historical Return

If you invested $1000 in Onfolio Holdings, Inc. (ONFO) since IPO date, it would be worth $272.79 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $523.76, while $1000 invested 1 year ago would be worth $689.16. This corresponds to total returns of -72.72%, -47.62%, -31.08%, respectively, with annualized returns of -29.15%, -19.38%, -31.08%.

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
June 01, 2026	0.65	0.65	0.65	0.66	0.63	86,662
May 29, 2026	0.67	0.66	0.66	0.72	0.66	57,188
May 28, 2026	0.64	0.68	0.68	0.7	0.64	54,582
May 27, 2026	0.66	0.65	0.65	0.66	0.61	97,190
May 26, 2026	0.7	0.68	0.68	0.72	0.66	119,448
May 22, 2026	0.71	0.7	0.7	0.78	0.68	103,322
May 21, 2026	0.72	0.7	0.7	0.75	0.69	177,044
May 20, 2026	0.69	0.72	0.72	0.79	0.66	499,283
May 19, 2026	0.71	0.69	0.69	0.71	0.69	163,908
May 18, 2026	0.78	0.72	0.72	0.88	0.65	1.03M
May 15, 2026	1.04	0.88	0.88	1.04	0.85	117,796
May 14, 2026	1.04	1.02	1.02	1.06	1.01	149,909
May 13, 2026	1.18	1.03	1.03	1.18	1.02	198,078
May 12, 2026	1.15	1.14	1.14	1.19	1.14	298,986
May 11, 2026	1.12	1.15	1.15	1.16	1.12	201,703
May 08, 2026	1.11	1.14	1.14	1.18	1.11	155,840
May 07, 2026	1.12	1.12	1.12	1.16	1.12	41,043
May 06, 2026	1.14	1.14	1.14	1.14	1.02	282,870
May 05, 2026	1.17	1.17	1.17	1.2	1.16	111,336
May 04, 2026	1.24	1.15	1.15	1.26	1.07	216,025
May 01, 2026	1.33	1.28	1.28	1.35	1.2	542,340
April 30, 2026	1.35	1.35	1.35	1.39	1.34	136,904
April 29, 2026	1.37	1.37	1.37	1.39	1.34	228,537
April 28, 2026	1.31	1.36	1.36	1.51	1.31	650,939
April 27, 2026	1.29	1.36	1.36	1.38	1.25	513,440
April 24, 2026	1.39	1.32	1.32	1.39	1.31	555,075
April 23, 2026	1.31	1.36	1.36	1.39	1.3	945,404
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