FRA:ONK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	78.42	78.42	78.42	78.42	-	-3.30%	-
Jul 27, 2026	80.98	81.10	80.98	81.10	81.10	-2.85%	25
Jul 24, 2026	81.62	83.48	81.62	83.48	83.48	4.40%	50
Jul 23, 2026	79.96	79.96	79.96	79.96	79.96	-0.25%	-
Jul 22, 2026	80.16	80.16	80.16	80.16	80.16	-1.64%	-
Jul 21, 2026	81.50	81.50	81.50	81.50	81.50	0.10%	-
Jul 20, 2026	81.42	81.42	81.42	81.42	81.42	0.79%	-
Jul 17, 2026	80.78	80.78	80.78	80.78	80.78	2.18%	-
Jul 16, 2026	79.06	79.06	79.06	79.06	79.06	-1.22%	-
Jul 15, 2026	80.04	80.04	80.04	80.04	80.04	-1.43%	-
Jul 14, 2026	80.90	81.34	80.90	81.20	81.20	2.34%	528
Jul 13, 2026	78.62	79.84	78.62	79.34	79.34	1.74%	120
Jul 10, 2026	77.98	77.98	77.98	77.98	77.98	-1.69%	-
Jul 9, 2026	79.44	79.44	79.32	79.32	79.32	-0.03%	20
Jul 8, 2026	79.06	79.34	79.06	79.34	79.34	3.33%	86
Jul 7, 2026	76.56	76.78	76.56	76.78	76.78	0.18%	110
Jul 6, 2026	76.64	76.64	76.64	76.64	76.64	0.26%	-
Jul 3, 2026	76.44	76.44	76.44	76.44	76.44	1.87%	-
Jul 2, 2026	75.04	75.04	75.04	75.04	75.04	-1.24%	-
Jul 1, 2026	75.98	75.98	75.98	75.98	75.98	-1.86%	-
Jun 30, 2026	77.42	77.42	77.42	77.42	77.42	-0.77%	-
Jun 29, 2026	78.02	78.02	78.02	78.02	78.02	-0.18%	-
Jun 26, 2026	78.16	78.16	78.16	78.16	78.16	-0.03%	-
Jun 25, 2026	76.56	78.18	76.56	78.18	78.18	1.37%	64
Jun 24, 2026	77.12	77.12	77.12	77.12	77.12	2.55%	-
Jun 23, 2026	75.20	75.20	75.20	75.20	75.20	1.81%	-
Jun 22, 2026	73.86	73.86	73.86	73.86	73.86	-0.30%	-
Jun 19, 2026	74.08	74.08	74.08	74.08	74.08	0.24%	-
Jun 18, 2026	73.90	73.90	73.90	73.90	73.90	-0.19%	-
Jun 17, 2026	74.04	74.04	74.04	74.04	74.04	-1.36%	-
Jun 16, 2026	75.06	75.06	75.06	75.06	75.06	-2.14%	-
Jun 15, 2026	76.70	76.70	76.70	76.70	76.70	-1.19%	-
Jun 12, 2026	76.82	77.62	76.82	77.62	77.62	-0.74%	130
Jun 11, 2026	78.20	78.20	78.20	78.20	78.20	3.25%	-
Jun 10, 2026	75.74	75.74	75.74	75.74	75.74	-0.55%	-
Jun 9, 2026	76.16	76.16	76.16	76.16	76.16	-0.94%	-
Jun 8, 2026	76.88	76.88	76.88	76.88	76.88	0.05%	-
Jun 5, 2026	76.30	76.84	75.98	76.84	76.84	3.34%	114
Jun 4, 2026	74.36	74.36	74.36	74.36	74.36	0.30%	-
Jun 3, 2026	74.14	74.14	74.14	74.14	74.14	2.01%	-
Jun 2, 2026	72.68	72.68	72.68	72.68	72.68	-0.90%	-
Jun 1, 2026	71.78	73.34	71.78	73.34	73.34	-1.37%	210
May 29, 2026	74.36	74.36	74.36	74.36	74.36	-2.16%	-
May 28, 2026	76.00	76.00	76.00	76.00	76.00	-1.02%	-
May 27, 2026	77.42	77.42	76.78	76.78	76.78	-3.23%	14
May 26, 2026	79.34	79.34	79.34	79.34	79.34	-0.23%	-
May 25, 2026	78.42	79.52	78.42	79.52	79.52	0.05%	50
May 22, 2026	79.48	79.48	79.48	79.48	79.48	0.66%	-
May 21, 2026	78.96	78.96	78.96	78.96	78.96	-3.54%	-
May 20, 2026	81.86	81.86	81.86	81.86	81.86	1.79%	-