Onfolio Holdings, Inc. (ONFO) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ONFO Stock Price Trajectory (2022–2026)
As of March 1, 2026, Onfolio Holdings, Inc. (ONFO) trades at $0.49, representing a -62.9% return over the past year. The stock has delivered a -27.2% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $3.66 on August 26, 2022. From this peak, ONFO has corrected -86.6%, currently trading 48% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers SPOT (-15.3% 1Y), TME (+19.8% 1Y), and KRKR (-21.0% 1Y), ONFO has underperformed the peer group average. Compare ONFO vs SPOT →
Historical Price Data
Showing 30 of 880 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 0.52 | 0.52 | 0.49 | 0.49 | 0 | 0.00% |
| 2026-02-26 | 0.53 | 0.53 | 0.48 | 0.49 | 0 | -9.09% |
| 2026-02-25 | 0.51 | 0.54 | 0.51 | 0.54 | 0 | +3.79% |
| 2026-02-24 | 0.55 | 0.55 | 0.47 | 0.52 | 0 | -6.01% |
| 2026-02-23 | 0.56 | 0.56 | 0.54 | 0.55 | 0 | -2.73% |
| 2026-02-20 | 0.58 | 0.58 | 0.52 | 0.57 | 0 | +4.41% |
| 2026-02-19 | 0.49 | 0.54 | 0.49 | 0.54 | 8K | +9.02% |
| 2026-02-18 | 0.48 | 0.50 | 0.48 | 0.50 | 29K | +10.01% |
| 2026-02-17 | 0.46 | 0.48 | 0.45 | 0.45 | 7K | -6.47% |
| 2026-02-13 | 0.47 | 0.49 | 0.47 | 0.48 | 43K | +3.85% |
| 2026-02-12 | 0.51 | 0.51 | 0.46 | 0.47 | 96K | -3.11% |
| 2026-02-11 | 0.53 | 0.53 | 0.47 | 0.48 | 117K | -9.23% |
| 2026-02-10 | 0.55 | 0.57 | 0.53 | 0.53 | 88K | -8.61% |
| 2026-02-09 | 0.57 | 0.61 | 0.57 | 0.58 | 41K | -3.81% |
| 2026-02-06 | 0.58 | 0.63 | 0.57 | 0.60 | 23K | +0.50% |
| 2026-02-05 | 0.61 | 0.62 | 0.60 | 0.60 | 29K | -0.83% |
| 2026-02-04 | 0.68 | 0.68 | 0.60 | 0.61 | 34K | -7.76% |
| 2026-02-03 | 0.63 | 0.69 | 0.61 | 0.66 | 60K | +0.31% |
| 2026-02-02 | 0.61 | 0.66 | 0.61 | 0.66 | 46K | +2.34% |
| 2026-01-30 | 0.67 | 0.67 | 0.63 | 0.64 | 63K | -3.18% |
| 2026-01-29 | 0.69 | 0.70 | 0.65 | 0.66 | 80K | -5.16% |
| 2026-01-28 | 0.70 | 0.72 | 0.67 | 0.70 | 109K | -0.57% |
| 2026-01-27 | 0.72 | 0.76 | 0.69 | 0.70 | 67K | -4.37% |
| 2026-01-26 | 0.76 | 0.82 | 0.70 | 0.73 | 192K | +1.64% |
| 2026-01-24 | 0.65 | 0.79 | 0.65 | 0.72 | 166K | +0.03% |
| 2026-01-23 | 0.65 | 0.79 | 0.65 | 0.72 | 198K | +9.41% |
| 2026-01-22 | 0.66 | 0.68 | 0.65 | 0.66 | 66K | +2.17% |
| 2026-01-21 | 0.63 | 0.68 | 0.60 | 0.65 | 150K | -5.43% |
| 2026-01-20 | 0.72 | 0.72 | 0.68 | 0.68 | 44K | -6.06% |
| 2026-01-16 | 0.73 | 0.74 | 0.71 | 0.73 | 24K | -0.95% |
See ONFO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ONFO Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ONFO vs NFLX
See how ONFO stacks up against sector leader Netflix, Inc..
Start ComparisonFrequently Asked Questions
How has ONFO stock performed recently?
ONFO declined -62.9% over the past year, below its 5-year annualized CAGR of -27.2%. 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 $1.95. Current 1-year return of -62.9% 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.