ETR:ONK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	81.00	82.30	81.00	82.30	82.30	0.98%	112
Mar 26, 2026	79.53	81.57	79.53	81.50	81.50	2.16%	20
Mar 25, 2026	77.45	79.86	76.81	79.78	79.78	0.87%	536
Mar 24, 2026	79.29	79.37	79.09	79.09	79.09	2.24%	284
Mar 23, 2026	78.67	78.67	76.87	77.36	77.36	-2.00%	780
Mar 20, 2026	77.36	78.94	77.36	78.94	78.94	2.83%	412
Mar 19, 2026	75.86	76.77	75.86	76.77	76.77	3.27%	65
Mar 18, 2026	74.97	74.98	74.34	74.34	74.34	-1.52%	100
Mar 17, 2026	75.34	75.49	75.34	75.49	75.49	1.90%	14
Mar 16, 2026	75.70	75.70	74.08	74.08	74.08	-0.12%	267
Mar 13, 2026	74.20	74.20	74.17	74.17	74.17	-1.49%	67
Mar 12, 2026	74.31	75.29	74.31	75.29	75.29	1.83%	34
Mar 11, 2026	72.24	73.94	72.24	73.94	73.94	0.38%	2
Mar 10, 2026	73.90	73.90	73.54	73.66	73.66	-1.47%	151
Mar 9, 2026	74.62	75.59	74.00	74.76	74.76	1.10%	1,023
Mar 6, 2026	73.95	73.95	73.95	73.95	73.95	-0.07%	-
Mar 5, 2026	72.71	74.26	72.71	74.00	74.00	2.20%	6
Mar 4, 2026	72.99	73.03	72.41	72.41	72.41	2.48%	103
Mar 2, 2026	73.55	73.55	70.66	70.66	70.66	1.57%	1,117
Feb 27, 2026	70.74	70.74	69.57	69.57	69.57	1.33%	1
Feb 25, 2026	69.81	69.81	68.21	68.66	68.66	-6.86%	12
Feb 24, 2026	72.81	73.72	72.07	73.72	73.72	-0.35%	240
Feb 23, 2026	73.87	73.98	73.87	73.98	73.98	1.07%	10
Feb 20, 2026	74.02	74.02	73.18	73.20	73.20	-0.93%	145
Feb 19, 2026	73.81	75.09	73.74	73.89	73.89	1.57%	1,185
Feb 18, 2026	72.11	72.75	71.96	72.75	72.75	0.57%	244
Feb 17, 2026	73.47	73.47	72.09	72.34	72.34	-1.05%	452
Feb 16, 2026	73.74	73.74	73.02	73.11	73.11	1.30%	344
Feb 13, 2026	71.34	72.17	71.34	72.17	72.17	0.40%	55
Feb 12, 2026	72.20	72.20	71.88	71.88	71.88	0.13%	327
Feb 11, 2026	70.53	71.79	70.53	71.79	71.79	2.57%	3
Feb 10, 2026	70.00	70.09	69.99	69.99	69.99	1.01%	31
Feb 9, 2026	69.36	69.36	68.46	69.29	69.29	0.65%	245
Feb 6, 2026	68.49	68.84	68.32	68.84	68.84	3.10%	353
Feb 5, 2026	67.46	68.09	66.72	66.77	66.77	0.24%	319
Feb 4, 2026	65.72	66.70	65.72	66.61	66.61	1.82%	634
Feb 3, 2026	65.16	65.42	65.16	65.42	65.42	1.74%	55
Feb 2, 2026	65.75	66.44	64.30	64.30	64.30	-3.06%	303
Jan 30, 2026	66.07	66.56	66.07	66.33	65.43	-1.46%	334
Jan 29, 2026	66.76	67.88	66.76	67.31	66.40	4.57%	521
Jan 28, 2026	64.37	64.37	64.37	64.37	63.50	-0.48%	1
Jan 27, 2026	64.68	64.68	64.68	64.68	63.80	-2.59%	-
Jan 26, 2026	66.62	66.62	66.40	66.40	65.50	-0.67%	840
Jan 23, 2026	67.30	67.30	66.85	66.85	65.94	2.22%	308
Jan 22, 2026	65.03	65.69	64.61	65.40	64.51	3.60%	612
Jan 21, 2026	63.13	63.13	63.13	63.13	62.27	-0.72%	1
Jan 20, 2026	63.23	63.59	63.23	63.59	62.73	-1.06%	8
Jan 19, 2026	63.21	64.27	63.21	64.27	63.40	1.23%	560
Jan 16, 2026	63.65	63.86	62.84	63.49	62.63	-1.21%	364
Jan 15, 2026	65.19	65.19	64.21	64.27	63.40	1.74%	89