Onfolio Holdings, Inc.
ONFONASDAQCommunication Services● Active
$0.41
$-0.03(-7.24%)
Market Cap$2232558
P/E Ratio—
52W High$2.478
52W Low$0.4147
Onfolio Holdings, Inc.（ONFO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
onfo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$3.66
Aug 26, 2022
-88.7% from here
5-Year Low5Y
$0.3889
Apr 17, 2024
+6.6% from low
IPO Priceadj.
$2.40
Aug 26, 2022
-82.7% since IPO
1 Year Ago
$0.9902
Jun 9, 2025
-58.1% 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 | $0.43 | $0.44 | $0.44 | 12K | -1.12% |
| 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 years2026-38.3%$0.71 → $0.44
-38.3%
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-8.1%
5Y Total Return-86.9%
5Y CAGR~-33.4% / 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$173
Total Return-82.7%
CAGR~-35.5% / yr
Profit$-827
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.
关于价格历史与 OHLCV 数据
Onfolio Holdings, Inc.（ONFO）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ONFO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ONFO 历史股价FMP 日线复权 OHLCV