Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ONK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11 2024 | 99.94 | -0.42 | -0.42% | 99.66 | 99.94 | 99.39 | 935 |
| Dec 10 2024 | 100.36 | 1.28 | 1.29% | 99.15 | 100.36 | 99.15 | 640 |
| Dec 09 2024 | 99.08 | -4.64 | -4.47% | 102.90 | 103.54 | 99.08 | 1,171 |
| Dec 06 2024 | 103.72 | -0.68 | -0.65% | 103.60 | 103.72 | 103.60 | 47 |
| Dec 05 2024 | 104.40 | 1.00 | 0.97% | 103.66 | 104.64 | 102.56 | 395 |
| Dec 04 2024 | 103.40 | -2.08 | -1.97% | 105.68 | 105.68 | 102.08 | 632 |
| Dec 03 2024 | 105.48 | 0.48 | 0.46% | 104.82 | 105.90 | 104.82 | 482 |
| Dec 02 2024 | 105.00 | -2.90 | -2.69% | 107.48 | 108.32 | 105.00 | 674 |
| Nov 29 2024 | 107.90 | -0.20 | -0.19% | 107.00 | 107.90 | 107.00 | 119 |
| Nov 28 2024 | 108.10 | 1.18 | 1.10% | 106.60 | 108.10 | 106.60 | 304 |
| Nov 27 2024 | 106.92 | -1.12 | -1.04% | 107.62 | 108.46 | 106.92 | 735 |
| Nov 26 2024 | 108.04 | 3.08 | 2.93% | 106.08 | 108.70 | 105.90 | 731 |
| Nov 25 2024 | 104.96 | -7.76 | -6.88% | 112.72 | 112.72 | 103.52 | 3,776 |
| Nov 22 2024 | 112.72 | 0.98 | 0.88% | 111.98 | 113.70 | 111.58 | 2,020 |
| Nov 21 2024 | 111.74 | 4.68 | 4.37% | 107.64 | 112.02 | 107.64 | 1,424 |
| Nov 20 2024 | 107.06 | 0.34 | 0.32% | 108.00 | 108.56 | 107.06 | 405 |
| Nov 19 2024 | 106.72 | 0.88 | 0.83% | 106.18 | 107.18 | 105.66 | 1,319 |
| Nov 18 2024 | 105.84 | 3.02 | 2.94% | 104.64 | 106.90 | 103.66 | 1,326 |
| Nov 15 2024 | 102.82 | 0.70 | 0.69% | 101.26 | 103.44 | 100.86 | 292 |
| Nov 14 2024 | 102.12 | -0.26 | -0.25% | 102.84 | 104.22 | 101.20 | 1,902 |
| Nov 13 2024 | 102.38 | 1.38 | 1.37% | 101.70 | 102.78 | 101.48 | 388 |
| Nov 12 2024 | 101.00 | -1.50 | -1.46% | 102.04 | 102.76 | 101.00 | 490 |
| Nov 11 2024 | 102.50 | 3.00 | 3.02% | 99.69 | 102.64 | 99.69 | 473 |
| Nov 08 2024 | 99.50 | 2.91 | 3.01% | 97.04 | 99.67 | 96.36 | 561 |
| Nov 07 2024 | 96.59 | 0.82 | 0.86% | 95.46 | 96.59 | 94.16 | 1,250 |
| Nov 06 2024 | 95.77 | 5.84 | 6.49% | 93.08 | 95.83 | 88.00 | 1,534 |
| Nov 05 2024 | 89.93 | 2.09 | 2.38% | 88.15 | 89.97 | 88.15 | 409 |
| Nov 04 2024 | 87.84 | 1.34 | 1.55% | 85.98 | 87.84 | 85.30 | 986 |
| Nov 01 2024 | 86.50 | -2.92 | -3.27% | 89.11 | 89.47 | 86.50 | 306 |
| Oct 31 2024 | 89.42 | 0.94 | 1.06% | 88.68 | 89.95 | 88.47 | 578 |
| Oct 30 2024 | 88.48 | -0.18 | -0.20% | 88.14 | 88.75 | 88.14 | 94 |
| Oct 29 2024 | 88.66 | -0.09 | -0.10% | 88.46 | 89.10 | 88.46 | 403 |
| Oct 28 2024 | 88.75 | -0.92 | -1.03% | 89.76 | 89.76 | 88.12 | 317 |
| Oct 25 2024 | 89.67 | -0.49 | -0.54% | 89.72 | 90.07 | 89.67 | 1,430 |
| Oct 24 2024 | 90.16 | 0.41 | 0.46% | 89.24 | 90.16 | 89.24 | 119 |
| Oct 23 2024 | 89.75 | -0.36 | -0.40% | 90.20 | 90.40 | 89.64 | 484 |
| Oct 22 2024 | 90.11 | 0.37 | 0.41% | 88.99 | 90.49 | 88.72 | 220 |
| Oct 21 2024 | 89.74 | 0.48 | 0.54% | 89.27 | 90.01 | 89.08 | 413 |
| Oct 18 2024 | 89.26 | 0.09 | 0.10% | 88.68 | 89.26 | 88.58 | 104 |
| Oct 17 2024 | 89.17 | 0.88 | 1.00% | 88.49 | 89.17 | 87.86 | 357 |
| Oct 16 2024 | 88.29 | 0.58 | 0.66% | 86.87 | 88.29 | 86.87 | 28 |
| Oct 15 2024 | 87.71 | -1.70 | -1.90% | 89.52 | 89.52 | 87.48 | 219 |
| Oct 14 2024 | 89.41 | 1.53 | 1.74% | 88.06 | 89.41 | 88.03 | 644 |
| Oct 11 2024 | 87.88 | 0.37 | 0.42% | 86.28 | 88.24 | 86.28 | 1,137 |
| Oct 10 2024 | 87.51 | 1.91 | 2.23% | 86.99 | 87.51 | 86.92 | 318 |
| Oct 09 2024 | 85.60 | 0.12 | 0.14% | 85.12 | 85.60 | 84.85 | 27 |
| Oct 08 2024 | 85.48 | -0.86 | -1.00% | 86.13 | 86.69 | 85.48 | 707 |
| Oct 07 2024 | 86.34 | 0.04 | 0.05% | 87.09 | 87.34 | 86.34 | 453 |
| Oct 04 2024 | 86.30 | 1.74 | 2.06% | 85.65 | 87.00 | 85.65 | 173 |
| Oct 03 2024 | 84.56 | 1.03 | 1.23% | 84.79 | 84.79 | 83.84 | 235 |
| Oct 02 2024 | 83.53 | 0.38 | 0.46% | 83.49 | 84.70 | 83.17 | 250 |
| Oct 01 2024 | 83.15 | 3.10 | 3.87% | 82.08 | 83.15 | 81.58 | 115 |
| Sep 30 2024 | 80.05 | -0.87 | -1.08% | 80.34 | 80.91 | 80.05 | 162 |
| Sep 27 2024 | 80.92 | 1.12 | 1.40% | 79.64 | 80.92 | 79.51 | 343 |
| Sep 26 2024 | 79.80 | -4.97 | -5.86% | 84.91 | 84.91 | 79.80 | 1,888 |
| Sep 25 2024 | 84.77 | -1.13 | -1.32% | 85.18 | 85.26 | 84.77 | 285 |
| Sep 24 2024 | 85.90 | 0.69 | 0.81% | 85.35 | 86.05 | 85.35 | 148 |
| Sep 23 2024 | 85.21 | 1.46 | 1.74% | 84.73 | 85.21 | 84.19 | 75 |
| Sep 20 2024 | 83.75 | -0.08 | -0.10% | 83.62 | 84.32 | 83.62 | 56 |
| Sep 19 2024 | 83.83 | -0.76 | -0.90% | 85.10 | 85.10 | 83.83 | 158 |
| Sep 18 2024 | 84.59 | -0.36 | -0.42% | 84.59 | 84.59 | 84.59 | 8 |
| Sep 17 2024 | 84.95 | 0.95 | 1.13% | 84.51 | 85.46 | 84.45 | 252 |
| Sep 16 2024 | 84.00 | 1.76 | 2.14% | 82.65 | 84.00 | 82.60 | 1,864 |
| Sep 13 2024 | 82.24 | 0.44 | 0.54% | 82.00 | 82.24 | 81.30 | 34 |
