Onfolio Holdings, Inc.
ONFONASDAQCommunication Services● Active
$0.41
$-0.03(-7.47%)
Market Cap$2227113
P/E Ratio—
52W High$2.478
52W Low$0.4054
Onfolio Holdings, Inc. (ONFO) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
onfo · EOD price history · split-adj. · FMP · as of Jun 8, 2026
5-Year High5Y
$3.66
Aug 26, 2022
-88.8% from here
5-Year Low5Y
$0.3889
Apr 17, 2024
+5.4% from low
IPO Priceadj.
$2.40
Aug 26, 2022
-82.9% since IPO
1 Year Ago
$0.9902
Jun 9, 2025
-58.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ONFO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 62K | -7.89% |
| Jun 5, 2026 | $0.49 | $0.49 | $0.43 | $0.44 | $0.44 | 249K | -9.80% |
| Jun 4, 2026 | $0.64 | $0.65 | $0.45 | $0.49 | $0.49 | 1.1M | -22.91% |
| Jun 3, 2026 | $0.64 | $0.66 | $0.56 | $0.58 | $0.58 | 146K | -8.44% |
| Jun 2, 2026 | $0.64 | $0.66 | $0.63 | $0.64 | $0.64 | 67K | +0.77% |
| Jun 1, 2026 | $0.65 | $0.66 | $0.63 | $0.65 | $0.65 | 87K | +0.57% |
| May 29, 2026 | $0.67 | $0.72 | $0.66 | $0.66 | $0.66 | 61K | -1.98% |
| May 28, 2026 | $0.64 | $0.70 | $0.64 | $0.68 | $0.68 | 66K | +4.94% |
| May 27, 2026 | $0.66 | $0.66 | $0.61 | $0.65 | $0.65 | 97K | -0.81% |
| May 26, 2026 | $0.70 | $0.72 | $0.66 | $0.68 | $0.68 | 121K | -3.14% |
| May 22, 2026 | $0.71 | $0.78 | $0.68 | $0.70 | $0.70 | 104K | -1.39% |
| May 21, 2026 | $0.72 | $0.75 | $0.69 | $0.70 | $0.70 | 181K | -2.10% |
| May 20, 2026 | $0.69 | $0.79 | $0.66 | $0.72 | $0.72 | 506K | +3.99% |
| May 19, 2026 | $0.69 | $0.72 | $0.69 | $0.69 | $0.69 | 160K | -0.72% |
| May 18, 2026 | $0.78 | $0.88 | $0.65 | $0.72 | $0.72 | 1.0M | -7.21% |
| May 15, 2026 | $1.04 | $1.04 | $0.85 | $0.88 | $0.88 | 127K | -15.38% |
| May 14, 2026 | $1.04 | $1.06 | $1.01 | $1.02 | $1.02 | 151K | -1.92% |
| May 13, 2026 | $1.18 | $1.18 | $1.02 | $1.03 | $1.03 | 217K | -12.71% |
| May 12, 2026 | $1.15 | $1.19 | $1.14 | $1.14 | $1.14 | 299K | -0.87% |
| May 11, 2026 | $1.12 | $1.16 | $1.12 | $1.15 | $1.15 | 203K | +2.68% |
Showing 1–20 of 948 records
Annual Stock Price Performance · ONFO
Jan 1 → Dec 31 · 5 years2026-42.5%$0.71 → $0.41
-42.5%
2025-49.3%$1.34 → $0.68
-49.3%
2024+169.7%$0.50 → $1.34
+169.7%
2023-67.7%$1.58 → $0.51
-67.7%
2022-54.6%$3.35 → $1.52
-54.6%
Best Year2024 · +169.7%
Worst Year2023 · -67.7%
Positive Years1 / 5
Avg Annual Return-8.9%
5Y Total Return-87.8%
5Y CAGR~-34.3% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$361.34+0.00%
Mkt Cap $4.37T
Alphabet Inc.
GOOG
$358.70+0.00%
Mkt Cap $4.34T
Meta Platforms, Inc.
META
$587.74+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.60+0.00%
Mkt Cap $347.8B
T-Mobile US, Inc.
TMUS
$178.29+0.00%
Mkt Cap $192.9B
Verizon Communications Inc.
VZ
$45.26+0.00%
Mkt Cap $189.0B
The Walt Disney Company
DIS
$99.24+0.00%
Mkt Cap $172.3B
AT&T Inc.
T
$22.48+0.00%
Mkt Cap $156.2B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.60+0.00%
Mkt Cap $126.5B
Spotify Technology S.A.
SPOT
$510.42+0.00%
Mkt Cap $105.0BWhat If You Invested in ONFO?
If you invested $1,000 in ONFO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$171
Total Return-82.9%
CAGR~-35.7% / yr
Profit$-829
Based on Aug 26, 2022 · $2.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Onfolio Holdings, Inc. (ONFO) is classified under Communication Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $0.41. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ONFO price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ONFO historical stock pricesFMP EOD datasplit-adjusted OHLCV