NASDAQ:ONFO | Historical Stock Price | Onfolio Holdings, Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-08-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.08$0.19$0.46$1.12$2.73$6.672022-08-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$0.51$0.5128,800——
2023-12-28$0.51$0.5139,100——
2023-12-27$0.48$0.4833,200——
2023-12-26$0.49$0.4984,600——
2023-12-22$0.51$0.515,300——
2023-12-21$0.54$0.5432,900——
2023-12-20$0.57$0.5711,800——
2023-12-19$0.55$0.5552,200——
2023-12-18$0.60$0.60150,100——
2023-12-15$0.49$0.49119,300——
2023-12-14$0.51$0.51134,500——
2023-12-13$0.56$0.56975,500——
2023-12-12$0.53$0.5346,200——
2023-12-11$0.56$0.567,800——
2023-12-08$0.53$0.5316,500——
2023-12-07$0.53$0.5323,300——
2023-12-06$0.54$0.5424,900——
2023-12-05$0.52$0.5276,400——
2023-12-04$0.55$0.5518,200——
2023-12-01$0.53$0.534,600——
2023-11-30$0.55$0.5511,700——
2023-11-29$0.55$0.5531,800——
2023-11-28$0.57$0.5728,000——
2023-11-27$0.56$0.56102,800——
2023-11-24$0.58$0.58240,400——
2023-11-22$0.54$0.5427,500——
2023-11-21$0.56$0.5630,400——
2023-11-20$0.58$0.5830,600——
2023-11-17$0.57$0.57173,400——
2023-11-16$0.80$0.80132,500——
2023-11-15$0.88$0.88201,000——
2023-11-14$0.85$0.85320,600——
2023-11-13$0.66$0.661,300——
2023-11-10$0.66$0.667,400——
2023-11-09$0.64$0.646,700——
2023-11-08$0.62$0.6212,900——
2023-11-07$0.61$0.6110,300——
2023-11-06$0.64$0.6415,600——
2023-11-03$0.66$0.668,400——
2023-11-02$0.67$0.679,700——
2023-11-01$0.66$0.6623,700——
2023-10-31$0.61$0.6113,300——
2023-10-30$0.62$0.627,000——
2023-10-27$0.61$0.611,300——
2023-10-26$0.60$0.6011,500——
2023-10-25$0.63$0.6317,600——
2023-10-24$0.65$0.659,300——
2023-10-23$0.65$0.6522,300——
2023-10-20$0.60$0.6020,000——
2023-10-19$0.65$0.6511,400——
2023-10-18$0.63$0.6358,800——
2023-10-17$0.69$0.693,200——
2023-10-16$0.71$0.7159,300——
2023-10-13$0.71$0.7114,600——
2023-10-12$0.74$0.7413,400——
2023-10-11$0.78$0.7814,200——
2023-10-10$0.78$0.783,700——
2023-10-09$0.79$0.798,700——
2023-10-06$0.79$0.7932,700——
2023-10-05$0.83$0.8314,800——
2023-10-04$0.83$0.8331,400——
2023-10-03$0.82$0.8217,600——
2023-10-02$0.84$0.8415,000——
2023-09-29$0.84$0.8435,700——
2023-09-28$0.85$0.8511,100——
2023-09-27$0.87$0.8721,500——
2023-09-26$0.90$0.9016,800——
2023-09-25$0.90$0.905,900——
2023-09-22$0.92$0.9227,000——
2023-09-21$0.93$0.9332,000——
2023-09-20$0.93$0.9354,700——
2023-09-19$0.92$0.9230,000——
2023-09-18$0.95$0.9523,200——
2023-09-15$1.04$1.0471,900——
2023-09-14$1.00$1.0053,000——
2023-09-13$0.99$0.9941,800——
2023-09-12$1.01$1.0190,600——
2023-09-11$1.02$1.02160,300——
2023-09-08$1.06$1.061,688,400——
2023-09-07$1.18$1.18168,800——
2023-09-06$1.16$1.1657,800——
2023-09-05$1.14$1.14180,400——
2023-09-01$1.06$1.0642,000——
2023-08-31$1.09$1.0922,000——
2023-08-30$1.08$1.0838,200——
2023-08-29$1.08$1.0880,200——
2023-08-28$1.12$1.12133,000——
2023-08-25$1.17$1.17113,700——
2023-08-24$1.14$1.14283,700——
2023-08-23$1.15$1.151,501,300——
2023-08-22$0.90$0.907,100——
2023-08-21$0.92$0.9212,000——
2023-08-18$0.91$0.9111,800——
2023-08-17$0.85$0.8545,000——
2023-08-16$0.91$0.9127,500——
2023-08-15$0.95$0.9524,700——
2023-08-14$0.99$0.995,600——
2023-08-11$0.96$0.961,700——
2023-08-10$0.97$0.9721,500——
2023-08-09$1.02$1.0235,000——
2023-08-08$0.98$0.982,700——
2023-08-07$0.96$0.9610,700——
2023-08-04$1.00$1.0021,900——
2023-08-03$1.02$1.0234,300——
2023-08-02$1.01$1.016,500——
2023-08-01$1.05$1.0518,700——
2023-07-31$1.06$1.0619,000——
2023-07-28$1.05$1.0519,800——
2023-07-27$1.04$1.0410,500——
2023-07-26$1.05$1.0534,700——
2023-07-25$1.05$1.0546,500——
2023-07-24$0.96$0.9653,800——
2023-07-21$0.99$0.9911,600——
2023-07-20$1.02$1.0236,600——
2023-07-19$1.00$1.0038,500——
2023-07-18$1.01$1.0150,300——
2023-07-17$0.98$0.98107,000——
2023-07-14$1.08$1.0837,900——
2023-07-13$1.13$1.1315,800——
2023-07-12$1.13$1.1339,100——
2023-07-11$1.10$1.1024,100——
2023-07-10$1.11$1.11105,800——
2023-07-07$1.14$1.1458,100——
2023-07-06$1.13$1.1336,100——
2023-07-05$1.15$1.1534,500——
2023-07-03$1.18$1.1863,300——
2023-06-30$1.21$1.2112,400——
2023-06-29$1.23$1.2331,700——
2023-06-28$1.20$1.2043,400——
2023-06-27$1.24$1.2468,100——
2023-06-26$1.22$1.2235,300——
2023-06-23$1.23$1.2335,700——
2023-06-22$1.26$1.2637,800——
2023-06-21$1.24$1.2443,100——
2023-06-20$1.27$1.27193,900——
2023-06-16$1.25$1.2588,400——
2023-06-15$1.19$1.1947,700——
2023-06-14$1.17$1.1761,800——
2023-06-13$1.25$1.25265,800——
2023-06-12$1.19$1.19342,200——
2023-06-09$1.13$1.13349,500——
2023-06-08$1.21$1.215,371,100——
2023-06-07$1.12$1.1267,900——
2023-06-06$1.16$1.16114,700——
2023-06-05$1.12$1.12139,100——
2023-06-02$1.25$1.25141,800——
2023-06-01$1.27$1.27193,700——
2023-05-31$1.34$1.34614,500——
2023-05-30$1.30$1.301,188,200——
2023-05-26$1.40$1.4073,977,800——
2023-05-25$1.17$1.1727,100——
2023-05-24$1.16$1.1648,900——
2023-05-23$1.20$1.20104,600——
2023-05-22$1.11$1.1111,800——
2023-05-19$1.13$1.138,300——
2023-05-18$1.14$1.149,300——
2023-05-17$1.17$1.1714,400——
2023-05-16$1.15$1.1511,600——
2023-05-15$1.25$1.2523,800——
2023-05-12$1.13$1.1313,200——
2023-05-11$1.18$1.187,200——
2023-05-10$1.18$1.187,300——
2023-05-09$1.18$1.187,800——
2023-05-08$1.17$1.176,900——
2023-05-05$1.17$1.1716,400——
2023-05-04$1.13$1.1316,500——
2023-05-03$1.20$1.202,400——
2023-05-02$1.23$1.2326,200——
2023-05-01$1.30$1.303,300——
2023-04-28$1.32$1.324,000——
2023-04-27$1.28$1.289,400——
2023-04-26$1.30$1.304,800——
2023-04-25$1.33$1.3323,500——
2023-04-24$1.32$1.3210,200——
2023-04-21$1.32$1.3210,700——
2023-04-20$1.31$1.312,700——
2023-04-19$1.34$1.349,700——
2023-04-18$1.38$1.387,600——
2023-04-17$1.38$1.386,000——
2023-04-14$1.35$1.3551,900——
2023-04-13$1.41$1.4113,700——
2023-04-12$1.40$1.407,000——
2023-04-11$1.45$1.4515,700——
2023-04-10$1.47$1.4715,600——
2023-04-06$1.46$1.469,700——
2023-04-05$1.55$1.5518,400——
2023-04-04$1.51$1.5119,300——
2023-04-03$1.58$1.587,000——
2023-03-31$1.60$1.604,500——
2023-03-30$1.62$1.6225,000——
2023-03-29$1.77$1.7713,500——
2023-03-28$1.78$1.7826,000——
2023-03-27$1.68$1.6815,300——
2023-03-24$1.63$1.637,800——
2023-03-23$1.65$1.656,800——
2023-03-22$1.60$1.6015,800——
2023-03-21$1.58$1.582,700——
2023-03-20$1.56$1.562,300——
2023-03-17$1.56$1.565,700——
2023-03-16$1.48$1.486,900——
2023-03-15$1.57$1.577,500——
2023-03-14$1.58$1.585,100——
2023-03-13$1.55$1.5526,500——
2023-03-10$1.57$1.5712,800——
2023-03-09$1.72$1.7227,800——
2023-03-08$1.75$1.757,300——
2023-03-07$1.81$1.814,900——
2023-03-06$1.76$1.7617,600——
2023-03-03$1.77$1.777,500——
2023-03-02$1.73$1.732,700——
2023-03-01$1.65$1.6524,700——
2023-02-28$1.50$1.5034,100——
2023-02-27$1.61$1.6110,800——
2023-02-24$1.66$1.6655,200——
2023-02-23$1.65$1.6547,900——
2023-02-22$1.80$1.8028,100——
2023-02-21$1.84$1.8430,500——
2023-02-17$1.86$1.8614,600——
2023-02-16$1.89$1.893,000——
2023-02-15$1.89$1.8911,100——
2023-02-14$1.86$1.8611,600——
2023-02-13$1.91$1.918,200——
2023-02-10$1.85$1.851,400——
2023-02-09$1.94$1.942,400——
2023-02-08$1.96$1.9613,400——
2023-02-07$1.93$1.9316,200——
2023-02-06$1.93$1.9312,700——
2023-02-03$1.93$1.9313,400——
2023-02-02$1.98$1.9842,500——
2023-02-01$1.97$1.9734,300——
2023-01-31$1.98$1.9814,400——
2023-01-30$1.95$1.9528,700——
2023-01-27$1.87$1.8722,100——
2023-01-26$1.95$1.9534,200——
2023-01-25$1.90$1.909,100——
2023-01-24$1.87$1.8713,900——
2023-01-23$1.89$1.8918,900——
2023-01-20$1.90$1.9028,000——
2023-01-19$1.86$1.8625,400——
2023-01-18$1.85$1.8557,800——
2023-01-17$1.92$1.9242,700——
2023-01-13$1.98$1.9854,400——
2023-01-12$2.00$2.0046,700——
2023-01-11$2.02$2.02100,300——
2023-01-10$1.82$1.8253,400——
2023-01-09$1.75$1.7545,100——
2023-01-06$1.66$1.6626,300——
2023-01-05$1.62$1.6226,400——
2023-01-04$1.65$1.6516,900——
2023-01-03$1.60$1.6014,900——