Onfolio Holdings, Inc. (ONFO) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -8.4%
- 3M
- -45.5%
- YTD
- -47.3%
- 1Y
- -60.5%
- 3Y
- -29.6%
- 5Y
- -30.3%
Loading 10-year price history...
ONFO Historical Performance
ONFO Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -36.7%
- 2023 annual price return
- -68.1%
- 2024 annual price return
- +136.9%
- 2025 annual price return
- -47.4%
- 2026 annual price return
- -34.7%
ONFO Stock Price Trajectory (2022–2026)
As of July 7, 2026, Onfolio Holdings, Inc. (ONFO) trades at $0.40, representing a -60.5% return over the past year. The stock has delivered a -83.5% total return over five years (-30.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $3.66 on August 26, 2022. From this peak, ONFO has corrected -89.2%, currently trading 50% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers HIMS (-20.9% 1Y), DCOM (+42.2% 1Y), and ITRM (-96.6% 1Y), ONFO has underperformed the peer group average. Compare ONFO vs HIMS →
ONFO Historical Price Data · from 2022
Rows 1–50 of 967| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 0.40 | 0.40 | 0.37 | 0.40 | 139K | +3.11% |
| 2026-07-02 | 0.35 | 0.39 | 0.33 | 0.38 | 452K | +8.34% |
| 2026-07-01 | 0.27 | 0.36 | 0.27 | 0.35 | 624K | +19.95% |
| 2026-06-30 | 0.28 | 0.29 | 0.28 | 0.29 | 56K | +0.27% |
| 2026-06-29 | 0.26 | 0.29 | 0.26 | 0.29 | 7K | +10.15% |
| 2026-06-26 | 0.26 | 0.29 | 0.26 | 0.27 | 0 | -0.22% |
| 2026-06-25 | 0.27 | 0.30 | 0.27 | 0.27 | 160K | -1.29% |
| 2026-06-24 | 0.26 | 0.28 | 0.25 | 0.27 | 181K | +1.50% |
| 2026-06-23 | 0.25 | 0.27 | 0.25 | 0.27 | 236K | +0.64% |
| 2026-06-22 | 0.28 | 0.34 | 0.25 | 0.27 | 2.07M | -6.06% |
| 2026-06-18 | 0.30 | 0.32 | 0.27 | 0.28 | 190K | -7.01% |
| 2026-06-17 | 0.32 | 0.42 | 0.30 | 0.30 | 1.90M | -3.59% |
| 2026-06-16 | 0.36 | 0.36 | 0.32 | 0.32 | 131K | -6.25% |
| 2026-06-15 | 0.37 | 0.38 | 0.33 | 0.34 | 12K | -5.03% |
| 2026-06-12 | 0.39 | 0.39 | 0.32 | 0.35 | 131K | -5.93% |
| 2026-06-11 | 0.39 | 0.40 | 0.38 | 0.38 | 235K | -3.56% |
| 2026-06-10 | 0.40 | 0.40 | 0.38 | 0.39 | 87K | -5.22% |
| 2026-06-09 | 0.45 | 0.45 | 0.38 | 0.41 | 613K | -4.52% |
| 2026-06-08 | 0.43 | 0.45 | 0.41 | 0.43 | 227K | -2.49% |
| 2026-06-05 | 0.49 | 0.49 | 0.43 | 0.44 | 3K | -9.70% |
| 2026-06-04 | 0.64 | 0.65 | 0.45 | 0.49 | 1.05M | -15.99% |
| 2026-06-03 | 0.64 | 0.66 | 0.56 | 0.58 | 145K | -8.95% |
| 2026-06-02 | 0.64 | 0.66 | 0.63 | 0.64 | 67K | -2.25% |
| 2026-06-01 | 0.65 | 0.66 | 0.63 | 0.65 | 87K | -0.32% |
| 2026-05-29 | 0.67 | 0.72 | 0.66 | 0.66 | 57K | -2.70% |
| 2026-05-28 | 0.64 | 0.72 | 0.64 | 0.68 | 53K | +3.46% |
| 2026-05-27 | 0.66 | 0.66 | 0.64 | 0.65 | 97K | -3.78% |
| 2026-05-26 | 0.69 | 0.72 | 0.66 | 0.68 | 119K | -3.16% |
| 2026-05-22 | 0.71 | 0.78 | 0.68 | 0.70 | 0 | +0.01% |
| 2026-05-21 | 0.71 | 0.74 | 0.69 | 0.70 | 174K | -2.23% |
| 2026-05-20 | 0.69 | 0.79 | 0.66 | 0.72 | 499K | +4.53% |
| 2026-05-19 | 0.71 | 0.71 | 0.69 | 0.69 | 164K | -5.36% |
| 2026-05-18 | 0.76 | 0.88 | 0.66 | 0.72 | 1.01M | -19.38% |
| 2026-05-15 | 0.96 | 1.04 | 0.86 | 0.90 | 116K | -11.98% |
| 2026-05-14 | 1.04 | 1.04 | 1.01 | 1.02 | 150K | -2.86% |
| 2026-05-13 | 1.18 | 1.18 | 1.04 | 1.05 | 194K | -9.48% |
| 2026-05-12 | 1.15 | 1.19 | 1.15 | 1.16 | 271K | +0.87% |
| 2026-05-11 | 1.13 | 1.16 | 1.12 | 1.15 | 201K | +0.88% |
| 2026-05-08 | 1.14 | 1.15 | 1.11 | 1.14 | 156K | +1.79% |
| 2026-05-07 | 1.13 | 1.16 | 1.12 | 1.12 | 37K | -1.75% |
| 2026-05-06 | 1.14 | 1.14 | 1.02 | 1.14 | 283K | -2.56% |
| 2026-05-05 | 1.17 | 1.19 | 1.16 | 1.17 | 20K | 0.00% |
| 2026-05-04 | 1.24 | 1.26 | 1.07 | 1.17 | 211K | -8.59% |
| 2026-05-01 | 1.33 | 1.33 | 1.21 | 1.28 | 542K | -5.19% |
| 2026-04-30 | 1.35 | 1.39 | 1.34 | 1.35 | 137K | -1.46% |
| 2026-04-29 | 1.34 | 1.39 | 1.34 | 1.37 | 228K | +0.74% |
| 2026-04-28 | 1.31 | 1.51 | 1.31 | 1.36 | 649K | 0.00% |
| 2026-04-27 | 1.29 | 1.38 | 1.25 | 1.36 | 512K | +3.03% |
| 2026-04-24 | 1.39 | 1.39 | 1.31 | 1.32 | 486K | -2.94% |
| 2026-04-23 | 1.31 | 1.39 | 1.29 | 1.36 | 942K | +4.62% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ONFO — Frequently Asked Questions
Quick answers to the most common questions about buying ONFO stock.
How has ONFO stock performed recently?
ONFO declined -60.5% over the past year, below its 5-year annualized CAGR of -30.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ONFO's all-time high price?
Onfolio Holdings, Inc. reached $3.66 on 2022-08-26. The 52-week high is $2.48. Current 1-year return of -60.5% places the stock further from historical peaks.
Where can I download ONFO historical price data?
This page provides ONFO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.