ETR:ONK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	73.72	73.72	73.70	73.70	73.70	-	97
Jun 1, 2026	72.64	74.48	72.64	73.70	73.70	2.30%	283
May 29, 2026	75.84	75.86	72.04	72.04	72.04	-4.96%	111
May 28, 2026	75.80	75.80	75.80	75.80	75.80	-1.20%	62
May 27, 2026	77.18	77.50	76.50	76.72	76.72	-8.03%	469
May 25, 2026	81.04	83.42	81.04	83.42	83.42	3.04%	7
May 22, 2026	80.94	80.96	80.94	80.96	80.96	0.42%	68
May 21, 2026	80.62	80.62	80.62	80.62	80.62	0.47%	-
May 20, 2026	82.24	82.24	80.10	80.24	80.24	-1.57%	280
May 19, 2026	80.56	81.52	79.72	81.52	81.52	2.00%	121
May 18, 2026	79.92	79.92	79.92	79.92	79.92	1.60%	-
May 15, 2026	78.74	79.28	78.04	78.66	78.66	1.97%	401
May 14, 2026	77.02	77.14	77.02	77.14	77.14	3.38%	210
May 13, 2026	74.62	74.62	74.62	74.62	74.62	-0.96%	1
May 12, 2026	75.22	75.34	75.00	75.34	75.34	2.45%	287
May 11, 2026	72.60	73.54	72.60	73.54	73.54	0.99%	90
May 8, 2026	72.90	72.90	72.82	72.82	72.82	0.83%	78
May 7, 2026	73.42	73.42	71.72	72.22	72.22	-1.23%	175
May 6, 2026	75.90	75.90	73.12	73.12	73.12	-4.99%	618
May 5, 2026	77.18	77.18	76.96	76.96	76.96	-0.36%	80
May 4, 2026	76.64	77.24	76.62	77.24	77.24	-0.17%	144
Apr 30, 2026	78.28	78.28	78.28	78.28	77.37	2.25%	-
Apr 29, 2026	78.14	78.14	76.32	76.56	75.67	-0.34%	150
Apr 28, 2026	76.82	76.82	76.82	76.82	75.93	2.87%	-
Apr 27, 2026	74.44	74.68	74.44	74.68	73.81	0.70%	5
Apr 24, 2026	73.54	74.16	73.54	74.16	73.30	0.65%	60
Apr 23, 2026	73.62	73.80	73.22	73.68	72.82	3.63%	143
Apr 21, 2026	72.00	72.02	71.10	71.10	70.27	-0.20%	144
Apr 20, 2026	70.80	71.54	70.80	71.24	70.41	2.36%	292
Apr 17, 2026	69.62	69.62	69.60	69.60	68.79	-3.31%	300
Apr 16, 2026	71.00	71.98	71.00	71.98	71.14	0.39%	230
Apr 15, 2026	72.32	72.32	71.70	71.70	70.87	0.39%	228
Apr 14, 2026	71.36	71.42	71.36	71.42	70.59	-3.04%	14
Apr 13, 2026	73.60	73.66	73.60	73.66	72.80	-0.03%	1
Apr 10, 2026	72.98	73.68	72.98	73.68	72.82	-1.50%	49
Apr 9, 2026	74.80	75.18	74.30	74.80	73.93	1.74%	112
Apr 8, 2026	73.66	73.80	72.94	73.52	72.67	-6.75%	707
Apr 7, 2026	77.26	78.92	77.26	78.84	77.92	2.88%	8
Apr 2, 2026	77.33	78.21	76.63	76.63	75.74	2.24%	85
Apr 1, 2026	77.42	77.66	74.90	74.95	74.08	-6.55%	1,627
Mar 31, 2026	81.03	81.03	80.20	80.20	79.27	-2.91%	66
Mar 30, 2026	82.04	82.60	82.04	82.60	81.64	0.36%	581
Mar 27, 2026	81.00	82.30	81.00	82.30	81.34	0.98%	112
Mar 26, 2026	79.53	81.57	79.53	81.50	80.55	2.16%	20
Mar 25, 2026	77.45	79.86	76.81	79.78	78.85	0.87%	536
Mar 24, 2026	79.29	79.37	79.09	79.09	78.17	2.24%	284
Mar 23, 2026	78.67	78.67	76.87	77.36	76.46	-2.00%	780
Mar 20, 2026	77.36	78.94	77.36	78.94	78.02	2.83%	412
Mar 19, 2026	75.86	76.77	75.86	76.77	75.88	3.27%	65
Mar 18, 2026	74.97	74.98	74.34	74.34	73.48	-1.52%	100