Onano Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	32.30	33.50	30.60	30.75	30.75	-2.54%	1,287,297
Mar 30, 2026	30.20	32.30	29.85	31.55	31.55	2.94%	1,038,326
Mar 27, 2026	31.55	31.55	30.30	30.65	30.65	-3.01%	403,351
Mar 26, 2026	30.35	32.75	30.05	31.60	31.60	4.12%	1,459,148
Mar 25, 2026	30.00	30.65	29.60	30.35	30.35	2.71%	179,317
Mar 24, 2026	29.60	30.60	29.00	29.55	29.55	0.17%	148,559
Mar 23, 2026	30.15	30.15	28.90	29.50	29.50	-2.48%	234,410
Mar 20, 2026	30.45	31.35	30.25	30.25	30.25	-0.82%	253,587
Mar 19, 2026	31.10	31.20	30.30	30.50	30.50	-2.71%	211,563
Mar 18, 2026	31.15	31.80	31.10	31.35	31.35	1.13%	331,395
Mar 17, 2026	30.95	31.75	30.75	31.00	31.00	1.47%	238,540
Mar 16, 2026	30.90	30.90	30.05	30.55	30.55	-0.97%	217,858
Mar 13, 2026	30.75	31.25	30.35	30.85	30.85	-1.91%	472,357
Mar 12, 2026	30.05	33.15	30.05	31.45	31.45	3.28%	1,307,432
Mar 11, 2026	29.85	30.65	29.85	30.45	30.45	1.67%	223,420
Mar 10, 2026	30.15	30.55	29.15	29.95	29.95	2.04%	529,387
Mar 9, 2026	30.80	30.80	29.00	29.35	29.35	-8.85%	407,748
Mar 6, 2026	32.60	32.95	32.10	32.20	32.20	-1.98%	169,368
Mar 5, 2026	31.85	33.35	31.80	32.85	32.85	4.45%	545,329
Mar 4, 2026	32.40	32.70	31.00	31.45	31.45	-5.98%	698,560
Mar 3, 2026	34.00	34.30	32.50	33.45	33.45	-1.04%	669,933
Mar 2, 2026	32.30	34.35	32.25	33.80	33.80	-4.65%	841,273
Feb 26, 2026	34.90	37.30	34.65	35.45	35.45	1.58%	1,534,190
Feb 25, 2026	34.00	35.50	32.65	34.90	34.90	7.88%	1,771,939
Feb 24, 2026	31.00	32.35	31.00	32.35	32.35	4.69%	747,338
Feb 23, 2026	31.00	31.35	30.75	30.90	30.90	-0.16%	231,527
Feb 11, 2026	30.45	31.30	30.25	30.95	30.95	1.64%	540,413
Feb 10, 2026	29.60	31.05	29.60	30.45	30.45	3.75%	722,727
Feb 9, 2026	30.00	30.50	28.80	29.35	29.35	0.17%	380,859
Feb 6, 2026	30.10	30.25	28.95	29.30	29.30	-2.82%	786,633
Feb 5, 2026	29.95	30.85	29.90	30.15	30.15	0.84%	297,029
Feb 4, 2026	29.20	30.55	29.10	29.90	29.90	1.53%	555,582
Feb 3, 2026	29.70	30.55	28.90	29.45	29.45	-0.17%	449,537
Feb 2, 2026	29.85	29.85	28.75	29.50	29.50	-1.34%	411,953
Jan 30, 2026	30.30	30.30	29.40	29.90	29.90	-1.81%	454,446
Jan 29, 2026	32.20	32.20	30.45	30.45	30.45	-5.58%	737,408
Jan 28, 2026	30.85	33.00	30.85	32.25	32.25	4.54%	1,811,580
Jan 27, 2026	30.95	31.05	30.50	30.85	30.85	-0.32%	270,688
Jan 26, 2026	31.05	32.00	30.60	30.95	30.95	-0.32%	456,610
Jan 23, 2026	31.50	31.75	30.50	31.05	31.05	-0.64%	330,064
Jan 22, 2026	31.90	32.40	31.25	31.25	31.25	-0.16%	535,397
Jan 21, 2026	31.45	32.40	31.15	31.30	31.30	-2.34%	486,245
Jan 20, 2026	32.45	32.45	31.35	32.05	32.05	-1.23%	629,268
Jan 19, 2026	31.50	33.15	31.45	32.45	32.45	3.34%	1,243,629
Jan 16, 2026	31.00	32.55	31.00	31.40	31.40	2.95%	1,736,309
Jan 15, 2026	30.35	30.95	29.85	30.50	30.50	0.16%	599,275
Jan 14, 2026	30.75	30.75	30.15	30.45	30.45	-2.56%	491,911
Jan 13, 2026	32.00	32.10	30.65	31.25	31.25	-1.42%	890,148
Jan 12, 2026	30.00	32.45	30.00	31.70	31.70	6.20%	1,561,980
Jan 9, 2026	29.80	31.20	29.35	29.85	29.85	0.84%	672,084