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 $12 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $32, while $1000 invested 1 year ago would be worth $27.43. This corresponds to total returns of -98.8%, -96.8%, -97.26%, respectively, with annualized returns of -66.98%, -68.22%, -97.26%.

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
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
July 06, 2026	20.21	19.75	19.75	20.21	18.5	3,248
July 02, 2026	17.6	19.16	19.16	19.48	16.63	9,102
July 01, 2026	13.71	17.68	17.68	18	13.71	13,824
June 30, 2026	14.12	14.5	14.5	14.74	13.75	1,168
June 29, 2026	13.1	14.7	14.7	14.75	13.06	1,225
June 26, 2026	13.15	13.35	13.35	14.36	13	2,270
June 25, 2026	13.55	13.38	13.38	15	13	3,219
June 24, 2026	12.98	13.55	13.55	14.45	12.53	4,092
June 23, 2026	12.5	13.1	13.1	14.15	12.25	4,212
June 22, 2026	13.9	13.55	13.55	16.94	12.58	43,178
June 18, 2026	15.05	12.55	12.55	16.11	12.55	5,621
June 17, 2026	16.5	15.19	15.19	21	15.1	38,476
June 16, 2026	16.9	15.75	15.75	18.14	15.75	2,641
June 15, 2026	17.83	16.8	16.8	19.2	16.59	3,089
June 12, 2026	18.96	17.69	17.69	19.3	16.16	2,717
June 11, 2026	19	18.81	18.81	19.97	18.81	4,996
June 10, 2026	20	19.5	19.5	20	19.11	2,060
June 09, 2026	21.8	20.58	20.58	24.5	19	12,312
June 08, 2026	22.25	21.55	21.55	22.52	20.27	4,728
June 05, 2026	24.5	22.1	22.1	24.5	21.46	4,983
June 04, 2026	31.75	24.48	24.48	32.5	22.53	22,158
June 03, 2026	31.82	29.14	29.14	32.83	28	2,910
June 02, 2026	31.76	32	32	33	31.51	1,348
June 01, 2026	32.55	32.74	32.74	33.07	31.51	1,734
May 29, 2026	33.51	32.84	32.84	36	32.84	1,215
May 28, 2026	32.16	33.75	33.75	35.22	32	1,318