Nasdaq · ONFO · stock
Onfolio Holdings, Inc (ONFO) stock price history
Every Nasdaq trading session of Onfolio Holdings, Inc from Aug 26, 2022 to Sep 29, 2026: 1,027 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ONFO adjusted close, 2022 to 2026
- $2.59
- All time high, 2026
- $6.08
- 52 week high, $0.0410 low
- 1,027
- Daily sessions since 2022
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ONFO key facts
- Onfolio Holdings, Inc (ONFO) closed at $1.03 on Sep 29, 2026 on Nasdaq.
- ONFO's all time high close is $2.59, set on Aug 14, 2026; its all time low close is $0.0430 on Aug 7, 2026.
- ONFO's 52 week range is $0.0410 to $6.08.
- ONFO returned -11.2% over the year to Sep 29, 2026.
- Since Aug 26, 2022 ONFO returned -57%, -18.7% a year compounded.
- ONFO's deepest drawdown was -98.2% from Aug 26, 2022 to Aug 7, 2026.
- DataCedar holds 1,027 daily sessions of ONFO history from Aug 26, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ONFO price chart, 2022 to 2026
ONFO returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.7% |
| 3 months | +250.3% |
| 6 months | +50.1% |
| Year to date | +47.1% |
| 1 year | -11.2% |
| 3 years | +22.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 26, 2022 | -57.1% |
| Compound annual growth, 4.1 years | -18.7% |
ONFO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2.59 on Aug 14, 2026
- All time low close
- $0.0430 on Aug 7, 2026
- 52 week high
- $6.08 on Aug 14, 2026
- 52 week low
- $0.0410 on Aug 7, 2026
- Deepest drawdown
- -98.2% from Aug 26, 2022 to Aug 7, 2026, recovered Aug 10, 2026
- Best single session
- +5,481% on Aug 10, 2026
- Worst single session
- -33.8% on Aug 20, 2026
- Volatility, 1 year annualised
- 431.2%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2024, +163%
- Worst calendar year
- 2023, -66%
ONFO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 26, 2022; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.7130 | $6.08 | $0.0410 | $1.03 | +51.7% | 1.9B | 187 |
| 2025 | $1.34 | $1.95 | $0.5900 | $0.6790 | -49.3% | 76.9M | 250 |
| 2024 | $0.4970 | $1.88 | $0.3890 | $1.34 | +162.7% | 45.6M | 252 |
| 2023 | $1.58 | $2.40 | $0.4310 | $0.5100 | -66.4% | 95.3M | 250 |
| 2022 | $3.35 | $3.66 | $1.05 | $1.52 | n/a | 18.2M | 88 |
ONFO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.03 | -22.0% |
| August 2026 | $1.32 | +1,571% |
| July 2026 | $0.0790 | -72.8% |
| June 2026 | $0.2900 | -55.9% |
| May 2026 | $0.6570 | -51.3% |
| April 2026 | $1.35 | +93.7% |
| March 2026 | $0.6970 | +42.2% |
| February 2026 | $0.4900 | -23.4% |
| January 2026 | $0.6400 | -5.7% |
| December 2025 | $0.6790 | -20.8% |
| November 2025 | $0.8570 | -21.4% |
| October 2025 | $1.09 | -4.4% |
About the ONFO data
Daily bars. 1,027 sessions from Aug 26, 2022 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 26, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ONFO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ONFO share price history
