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 $2.93 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $10.59, while $1000 invested 1 year ago would be worth $6.32. This corresponds to total returns of -99.71%, -98.94%, -99.37%, respectively, with annualized returns of -74.94%, -78.04%, -99.37%.

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
November 11, 2026	0.35	0.35	0.35	0.37	0.35	85,856
November 10, 2026	0.34	0.36	0.36	0.41	0.32	106,594
November 09, 2026	0.38	0.37	0.37	0.38	0.35	85,282
November 06, 2026	0.36	0.36	0.36	0.37	0.35	52,073
November 05, 2026	0.42	0.36	0.36	0.42	0.33	105,039
November 04, 2026	0.47	0.46	0.46	0.47	0.44	48,742
November 03, 2026	0.45	0.44	0.44	0.48	0.44	11,612
November 02, 2026	0.46	0.47	0.47	0.48	0.46	30,898
October 30, 2026	0.49	0.47	0.47	0.49	0.43	81,421
October 29, 2026	0.49	0.49	0.49	0.49	0.47	24,435
October 28, 2026	0.46	0.47	0.47	0.48	0.45	19,779
October 27, 2026	0.49	0.5	0.5	0.5	0.47	26,999
October 26, 2026	0.5	0.48	0.48	0.51	0.44	131,191
October 23, 2026	0.53	0.5	0.5	0.53	0.5	31,960
October 22, 2026	0.53	0.52	0.52	0.57	0.52	40,126
October 21, 2026	0.52	0.55	0.55	0.56	0.52	47,473
October 20, 2026	0.53	0.53	0.53	0.59	0.53	38,910
October 19, 2026	0.55	0.55	0.55	0.57	0.54	19,552
October 16, 2026	0.6	0.59	0.59	0.64	0.55	60,155
October 15, 2026	0.6	0.64	0.64	0.64	0.55	73,236
October 14, 2026	0.55	0.55	0.55	0.57	0.54	53,836
October 13, 2026	0.63	0.61	0.61	0.64	0.6	49,605
October 12, 2026	0.68	0.64	0.64	0.68	0.64	100,529
October 09, 2026	0.74	0.71	0.71	0.76	0.7	50,300
October 08, 2026	0.79	0.74	0.74	0.79	0.72	98,099
October 07, 2026	0.83	0.82	0.82	0.88	0.81	243,380
October 06, 2026	0.87	0.86	0.86	0.87	0.84	44,937
October 05, 2026	0.82	0.87	0.87	0.89	0.81	66,750
October 02, 2026	0.85	0.86	0.86	0.93	0.83	140,719
October 01, 2026	0.97	0.91	0.91	0.97	0.85	310,574
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