FRA:ONK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 19, 2026	80.08	80.42	80.08	80.42	80.42	1.85%	13
May 18, 2026	78.96	78.96	78.96	78.96	78.96	-0.80%	304
May 15, 2026	78.00	79.60	78.00	79.60	79.60	4.33%	304
May 14, 2026	75.44	76.30	75.44	76.30	76.30	1.71%	13
May 13, 2026	75.02	75.02	75.02	75.02	75.02	-0.03%	-
May 12, 2026	74.52	75.04	74.52	75.04	75.04	1.13%	400
May 11, 2026	72.58	74.20	72.58	74.20	74.20	1.84%	225
May 8, 2026	72.86	72.86	72.86	72.86	72.86	0.69%	-
May 7, 2026	72.36	72.36	72.36	72.36	72.36	-4.54%	-
May 6, 2026	76.26	76.26	75.80	75.80	75.80	-1.64%	420
May 5, 2026	77.06	77.06	77.06	77.06	77.06	0.94%	-
May 4, 2026	75.84	76.34	75.84	76.34	76.34	-0.69%	500
Apr 30, 2026	76.12	78.00	76.12	77.78	76.87	0.75%	130
Apr 29, 2026	76.58	77.20	76.58	77.20	76.30	1.69%	125
Apr 28, 2026	74.58	75.92	74.58	75.92	75.03	1.23%	45
Apr 27, 2026	74.32	75.00	74.32	75.00	74.12	0.70%	370
Apr 24, 2026	74.48	74.48	74.48	74.48	73.61	1.89%	-
Apr 23, 2026	73.10	73.10	73.10	73.10	72.25	1.90%	-
Apr 22, 2026	71.74	71.74	71.74	71.74	70.90	0.99%	-
Apr 21, 2026	71.04	71.04	71.04	71.04	70.21	-0.75%	-
Apr 20, 2026	71.58	71.58	71.58	71.58	70.74	-0.67%	160
Apr 17, 2026	72.06	72.06	72.06	72.06	71.22	1.44%	-
Apr 16, 2026	71.04	71.04	71.04	71.04	70.21	-1.33%	-
Apr 15, 2026	71.74	72.00	71.74	72.00	71.16	-0.25%	300
Apr 14, 2026	72.18	72.18	72.18	72.18	71.34	-0.93%	-
Apr 13, 2026	73.50	73.50	72.86	72.86	72.01	-0.55%	30
Apr 10, 2026	73.46	73.46	73.26	73.26	72.40	-1.19%	400
Apr 9, 2026	74.14	74.14	74.14	74.14	73.27	0.79%	-
Apr 8, 2026	75.10	75.88	73.56	73.56	72.70	-3.77%	1,519
Apr 7, 2026	76.44	76.44	76.44	76.44	75.55	0.04%	-
Apr 2, 2026	76.34	76.86	76.31	76.41	75.52	-0.40%	326
Apr 1, 2026	77.54	77.54	76.72	76.72	75.82	-5.05%	34
Mar 31, 2026	80.80	80.80	80.80	80.80	79.86	-2.16%	-
Mar 30, 2026	82.40	82.98	82.39	82.58	81.61	0.68%	157
Mar 27, 2026	80.85	82.02	80.85	82.02	81.06	3.27%	102
Mar 26, 2026	79.42	79.42	79.42	79.42	78.49	2.70%	-
Mar 25, 2026	77.33	77.33	77.33	77.33	76.43	0.12%	-
Mar 24, 2026	77.24	77.24	77.24	77.24	76.34	0.63%	-
Mar 23, 2026	77.79	77.88	76.76	76.76	75.86	-3.08%	118
Mar 20, 2026	75.98	79.36	75.98	79.20	78.27	2.83%	711