FRA:ONK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	80.85	82.02	80.85	82.02	82.02	3.27%	102
Mar 26, 2026	79.42	79.42	79.42	79.42	79.42	2.70%	-
Mar 25, 2026	77.33	77.33	77.33	77.33	77.33	0.12%	-
Mar 24, 2026	77.24	77.24	77.24	77.24	77.24	0.63%	-
Mar 23, 2026	77.79	77.88	76.76	76.76	76.76	-3.08%	118
Mar 20, 2026	75.98	79.36	75.98	79.20	79.20	2.83%	711
Mar 19, 2026	74.84	77.02	74.84	77.02	77.02	3.16%	262
Mar 18, 2026	74.15	74.83	74.15	74.66	74.66	-0.76%	505
Mar 17, 2026	73.98	75.23	73.98	75.23	75.23	0.79%	200
Mar 16, 2026	74.67	74.67	74.53	74.64	74.64	1.06%	173
Mar 13, 2026	73.85	73.86	73.85	73.86	73.86	-0.18%	28
Mar 12, 2026	73.99	73.99	73.99	73.99	73.99	2.24%	-
Mar 11, 2026	72.37	72.37	72.37	72.37	72.37	-1.48%	-
Mar 10, 2026	73.46	73.46	73.46	73.46	73.46	-2.34%	-
Mar 9, 2026	75.41	75.41	75.22	75.22	75.22	1.10%	200
Mar 6, 2026	73.46	74.40	73.46	74.40	74.40	2.30%	21
Mar 5, 2026	72.73	72.73	72.73	72.73	72.73	-0.08%	-
Mar 4, 2026	72.79	72.79	72.79	72.79	72.79	-2.47%	-
Mar 3, 2026	73.50	74.63	73.50	74.63	74.63	1.19%	57
Mar 2, 2026	73.75	73.75	73.75	73.75	73.75	4.23%	80
Feb 27, 2026	70.76	70.76	70.76	70.76	70.76	1.99%	-
Feb 26, 2026	69.38	69.38	69.38	69.38	69.38	-0.79%	-
Feb 25, 2026	69.79	70.49	69.79	69.93	69.93	-4.49%	1,165
Feb 24, 2026	73.22	73.22	73.22	73.22	73.22	-0.31%	-
Feb 23, 2026	73.45	73.45	73.45	73.45	73.45	-0.24%	-
Feb 20, 2026	73.63	73.63	73.63	73.63	73.63	-0.50%	-
Feb 19, 2026	73.28	74.00	73.28	74.00	74.00	2.64%	70
Feb 18, 2026	72.10	72.10	72.10	72.10	72.10	0.04%	-
Feb 17, 2026	72.85	73.26	72.07	72.07	72.07	-0.96%	214
Feb 16, 2026	72.77	72.77	72.77	72.77	72.77	2.74%	-
Feb 13, 2026	70.83	70.83	70.83	70.83	70.83	-1.06%	-
Feb 12, 2026	71.59	71.59	71.59	71.59	71.59	2.39%	-
Feb 11, 2026	69.92	69.92	69.92	69.92	69.92	-0.09%	-
Feb 10, 2026	69.58	69.98	69.58	69.98	69.98	1.61%	25
Feb 9, 2026	68.87	68.87	68.87	68.87	68.87	1.41%	-
Feb 6, 2026	67.91	67.91	67.91	67.91	67.91	-0.04%	-
Feb 5, 2026	67.94	67.94	67.94	67.94	67.94	3.06%	-
Feb 4, 2026	65.93	65.93	65.92	65.92	65.92	0.49%	499
Feb 3, 2026	63.77	65.60	63.77	65.60	65.60	0.83%	60
Feb 2, 2026	65.11	65.11	65.06	65.06	65.06	-0.75%	500
Jan 30, 2026	65.55	65.55	65.55	65.55	64.65	-2.34%	-
Jan 29, 2026	66.03	67.12	66.03	67.12	66.20	3.98%	80
Jan 28, 2026	64.55	64.55	64.55	64.55	63.66	-0.12%	-
Jan 27, 2026	64.63	64.63	64.63	64.63	63.74	-0.48%	-
Jan 26, 2026	66.39	66.84	64.94	64.94	64.05	-3.68%	1,109
Jan 23, 2026	66.57	67.42	66.57	67.42	66.49	3.96%	575
Jan 22, 2026	64.85	64.85	64.85	64.85	63.96	2.48%	-
Jan 21, 2026	63.28	63.28	63.28	63.28	62.41	-0.41%	-
Jan 20, 2026	63.54	63.54	63.54	63.54	62.67	-1.18%	-
Jan 19, 2026	64.99	64.99	63.27	64.30	63.42	1.69%	770