Onfolio Holdings, Inc. (ONFO) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
ONFO Historical Performance
Short-Term Returns
ONFO Stock Price Trajectory (2022–2026)
As of May 8, 2026, Onfolio Holdings, Inc. (ONFO) trades at $1.12, representing a +5.7% return over the past year. The stock has delivered a -53.3% total return over five years (-14.1% 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 -69.4%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers HIMS (-51.0% 1Y), DCOM (+42.7% 1Y), and ITRM (-96.6% 1Y), ONFO has underperformed the peer group average. Compare ONFO vs HIMS →
ONFO Historical Price Data (2025–2026)
Showing 30 of 928 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 1.34 | 1.43 | 1.25 | 1.30 | 740K | -2.99% |
| 2026-04-21 | 1.25 | 1.47 | 1.25 | 1.34 | 2.52M | +6.77% |
| 2026-04-20 | 1.26 | 1.35 | 1.20 | 1.25 | 2.39M | +0.40% |
| 2026-04-17 | 1.26 | 1.40 | 1.18 | 1.25 | 8.06M | -16.67% |
| 2026-04-16 | 1.11 | 2.48 | 1.05 | 1.50 | 271.92M | +124.89% |
| 2026-04-15 | 0.58 | 0.67 | 0.58 | 0.67 | 202K | +8.58% |
| 2026-04-14 | 0.62 | 0.62 | 0.60 | 0.61 | 6K | -2.17% |
| 2026-04-13 | 0.60 | 0.66 | 0.54 | 0.63 | 295K | +4.09% |
| 2026-04-10 | 0.65 | 0.65 | 0.60 | 0.60 | 82K | -8.08% |
| 2026-04-09 | 0.63 | 0.67 | 0.61 | 0.66 | 120K | +2.12% |
| 2026-04-08 | 0.68 | 0.68 | 0.61 | 0.64 | 159K | -5.82% |
| 2026-04-07 | 0.72 | 0.72 | 0.68 | 0.68 | 168K | -5.82% |
| 2026-04-06 | 0.73 | 0.76 | 0.69 | 0.72 | 164K | +1.53% |
| 2026-04-02 | 0.71 | 0.77 | 0.66 | 0.71 | 93K | -5.97% |
| 2026-04-01 | 0.69 | 0.77 | 0.68 | 0.76 | 182K | +8.96% |
| 2026-03-31 | 0.65 | 0.73 | 0.65 | 0.70 | 43K | -1.12% |
| 2026-03-30 | 0.63 | 0.73 | 0.63 | 0.70 | 222K | +2.70% |
| 2026-03-27 | 0.67 | 0.69 | 0.63 | 0.69 | 94K | -1.71% |
| 2026-03-26 | 0.69 | 0.70 | 0.64 | 0.70 | 194K | -0.64% |
See ONFO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ONFO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ONFO vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonONFO — Frequently Asked Questions
Quick answers to the most common questions about buying ONFO stock.
How has ONFO stock performed recently?
ONFO returned +5.7% over the past year, beating its 5-year annualized CAGR of -14.1%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +5.7% places the stock closer to 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.