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 $32.92 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $78.22, while $1000 invested 1 year ago would be worth $73.15. This corresponds to total returns of -96.71%, -92.18%, -92.69%, respectively, with annualized returns of -57.98%, -57.2%, -92.69%.

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
July 31, 2026	0.09	0.08	0.08	0.12	0.07	297.24M
July 30, 2026	0.08	0.08	0.08	0.09	0.08	3.39M
July 29, 2026	0.1	0.09	0.09	0.1	0.07	12.67M
July 28, 2026	0.14	0.11	0.11	0.2	0.11	229M
July 27, 2026	0.1	0.1	0.1	0.11	0.1	1.52M
July 23, 2026	0.1	0.1	0.1	0.11	0.09	2.42M
July 22, 2026	0.11	0.11	0.11	0.12	0.1	3.3M
July 21, 2026	0.13	0.13	0.13	0.13	0.12	1.85M
July 20, 2026	0.12	0.13	0.13	0.13	0.12	3.51M
July 17, 2026	0.13	0.13	0.13	0.14	0.12	52.83M
July 16, 2026	0.15	0.14	0.14	0.15	0.14	847,648
July 15, 2026	0.15	0.15	0.15	0.16	0.14	1.59M
July 14, 2026	0.16	0.16	0.16	0.16	0.14	1.66M
July 13, 2026	0.19	0.16	0.16	0.19	0.16	3.76M
July 10, 2026	0.23	0.2	0.2	0.23	0.19	4.1M
July 09, 2026	0.24	0.24	0.24	0.25	0.21	8.64M
July 08, 2026	0.54	0.28	0.28	0.59	0.23	140.35M
July 07, 2026	0.38	0.39	0.39	0.39	0.36	83,853
July 06, 2026	0.4	0.4	0.4	0.4	0.37	138,604
July 02, 2026	0.35	0.38	0.38	0.39	0.33	451,756
July 01, 2026	0.27	0.35	0.35	0.36	0.27	684,500
June 30, 2026	0.28	0.29	0.29	0.29	0.28	56,875
June 29, 2026	0.26	0.29	0.29	0.3	0.26	62,442
June 26, 2026	0.26	0.27	0.27	0.29	0.26	99,076
June 25, 2026	0.27	0.27	0.27	0.3	0.27	160,223
June 24, 2026	0.26	0.27	0.27	0.28	0.25	192,192
June 23, 2026	0.25	0.26	0.26	0.27	0.25	207,105
June 22, 2026	0.28	0.27	0.27	0.34	0.25	2.11M
June 18, 2026	0.3	0.25	0.25	0.32	0.25	216,926
June 17, 2026	0.33	0.3	0.3	0.42	0.3	1.91M
June 16, 2026	0.36	0.32	0.32	0.36	0.32	131,186
June 15, 2026	0.37	0.34	0.34	0.38	0.33	154,361
June 12, 2026	0.39	0.35	0.35	0.39	0.32	130,539
June 11, 2026	0.39	0.38	0.38	0.4	0.38	235,037
June 10, 2026	0.4	0.39	0.39	0.4	0.38	87,180
June 09, 2026	0.45	0.41	0.41	0.45	0.38	614,458
June 08, 2026	0.43	0.43	0.43	0.45	0.41	226,701
June 05, 2026	0.49	0.44	0.44	0.49	0.43	0
June 04, 2026	0.64	0.49	0.49	0.65	0.45	1.06M
June 03, 2026	0.64	0.58	0.58	0.66	0.56	144,515
June 02, 2026	0.64	0.64	0.64	0.66	0.63	66,866
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