Onano Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	75.70	80.00	75.70	79.80	79.80	3.77%	676,508
May 28, 2026	79.60	89.10	76.00	76.90	76.90	-5.06%	8,780,337
May 27, 2026	83.30	83.40	78.00	81.00	81.00	6.72%	6,789,536
May 26, 2026	75.90	75.90	69.00	75.90	75.90	10.00%	7,479,750
May 25, 2026	69.00	69.00	69.00	69.00	69.00	9.87%	1,676,904
May 22, 2026	59.80	62.80	58.90	62.80	62.80	9.98%	963,885
May 21, 2026	56.00	57.20	54.50	57.10	57.10	6.73%	453,425
May 20, 2026	53.80	55.90	52.60	53.50	53.50	-0.74%	353,316
May 19, 2026	56.60	58.70	53.90	53.90	53.90	-0.19%	391,757
May 18, 2026	58.50	58.50	53.60	54.00	54.00	-7.69%	539,092
May 15, 2026	58.70	59.10	57.50	58.50	58.50	0.86%	331,600
May 14, 2026	65.30	65.70	58.00	58.00	58.00	-3.49%	947,529
May 13, 2026	58.50	63.00	58.50	60.10	60.10	3.26%	718,572
May 12, 2026	60.10	60.10	55.50	58.20	58.20	0.34%	984,261
May 11, 2026	58.50	58.50	58.00	58.00	58.00	-9.94%	821,975
May 8, 2026	63.10	67.20	62.10	64.40	64.40	5.40%	2,973,689
May 7, 2026	55.60	61.10	55.60	61.10	61.10	9.89%	2,192,638
May 6, 2026	60.00	60.60	55.30	55.60	55.60	-9.45%	3,854,151
May 5, 2026	61.40	61.40	56.10	61.40	61.40	9.84%	12,493,770
May 4, 2026	55.90	55.90	55.90	55.90	55.90	9.82%	1,135,212
Apr 30, 2026	50.90	50.90	50.90	50.90	50.90	9.94%	1,948,821
Apr 29, 2026	44.40	46.30	44.20	46.30	46.30	9.98%	2,779,936
Apr 28, 2026	38.30	42.10	36.00	42.10	42.10	9.92%	6,822,437
Apr 27, 2026	36.65	38.70	34.40	38.30	38.30	5.95%	1,915,831
Apr 24, 2026	36.00	36.90	35.65	36.15	36.15	0.70%	681,784
Apr 23, 2026	38.00	38.00	34.65	35.90	35.90	-4.27%	1,219,944
Apr 22, 2026	36.10	37.95	36.10	37.50	37.50	4.46%	1,622,955
Apr 21, 2026	36.80	37.45	35.60	35.90	35.90	-2.31%	873,175
Apr 20, 2026	36.90	37.75	36.70	36.75	36.75	0.55%	1,286,805
Apr 17, 2026	35.95	36.95	35.95	36.55	36.55	1.67%	700,430
Apr 16, 2026	36.45	38.00	35.80	35.95	35.95	-0.83%	1,323,643
Apr 15, 2026	35.40	36.85	35.35	36.25	36.25	2.40%	885,985
Apr 14, 2026	34.60	36.55	34.50	35.40	35.40	2.31%	1,107,633
Apr 13, 2026	36.10	36.20	34.60	34.60	34.60	-5.72%	1,170,741
Apr 10, 2026	35.80	38.00	35.75	36.70	36.70	0.55%	1,763,662
Apr 9, 2026	37.15	37.60	35.00	36.50	36.50	-1.35%	2,332,463
Apr 8, 2026	38.05	39.80	36.90	37.00	37.00	-3.14%	3,572,234
Apr 7, 2026	40.45	40.50	36.15	38.20	38.20	2.83%	7,821,558
Apr 2, 2026	37.15	37.15	36.20	37.15	37.15	9.91%	1,276,619
Apr 1, 2026	31.35	33.80	30.75	33.80	33.80	9.92%	1,553,793
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