Ondas Inc. ONDS
NASDAQ · United States · Electronic Technology
$7.33-0.15 (-2.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.33 | -2.01% | $7.50 | $7.70 | $7.32 | 54.05M |
| 2026-09-29 | $7.48 | -2.60% | $7.91 | $7.91 | $7.47 | 48.88M |
| 2026-09-28 | $7.68 | +0.52% | $7.53 | $7.80 | $7.44 | 53.02M |
| 2026-09-25 | $7.64 | +0.53% | $7.72 | $7.88 | $7.59 | 70.95M |
| 2026-09-24 | $7.60 | +2.70% | $7.26 | $7.73 | $7.18 | 114.57M |
| 2026-09-23 | $7.40 | -4.15% | $7.74 | $7.98 | $7.38 | 67.80M |
| 2026-09-22 | $7.72 | +4.61% | $7.47 | $7.74 | $7.39 | 70.11M |
| 2026-09-21 | $7.38 | -0.14% | $7.51 | $7.67 | $7.34 | 51.63M |
| 2026-09-18 | $7.39 | 0.00% | $7.51 | $7.52 | $7.21 | 63.91M |
| 2026-09-17 | $7.39 | +2.64% | $7.47 | $7.53 | $7.30 | 67.05M |
| 2026-09-16 | $7.20 | -0.55% | $7.26 | $7.28 | $6.98 | 65.25M |
| 2026-09-15 | $7.24 | +0.14% | $7.14 | $7.43 | $7.13 | 67.79M |
| 2026-09-14 | $7.23 | 0.00% | $6.99 | $7.47 | $6.99 | 84.28M |
| 2026-09-11 | $7.23 | -0.28% | $7.25 | $7.32 | $7.18 | 42.17M |
| 2026-09-10 | $7.25 | -0.55% | $7.17 | $7.54 | $7.14 | 52.34M |
| 2026-09-09 | $7.29 | -4.33% | $7.58 | $7.65 | $7.26 | 63.85M |
| 2026-09-08 | $7.62 | 0.00% | $7.61 | $7.88 | $7.58 | 43.01M |
| 2026-09-04 | $7.62 | -0.13% | $7.61 | $7.69 | $7.46 | 43.24M |
| 2026-09-03 | $7.63 | +0.26% | $7.69 | $7.95 | $7.53 | 73.06M |
| 2026-09-02 | $7.61 | +8.10% | $7.06 | $7.63 | $7.04 | 79.86M |
| 2026-09-01 | $7.04 | -8.03% | $7.43 | $7.45 | $7.00 | 68.79M |
| 2026-08-31 | $7.66 | -3.10% | $7.89 | $7.93 | $7.65 | 29.70M |
| 2026-08-28 | $7.90 | -9.71% | $8.56 | $8.71 | $7.87 | 69.97M |
| 2026-08-27 | $8.75 | +6.45% | $8.35 | $8.84 | $8.30 | 85.77M |
| 2026-08-26 | $8.22 | -0.24% | $8.10 | $8.27 | $7.96 | 55.50M |
| 2026-08-25 | $8.24 | 0.00% | $8.30 | $8.33 | $8.16 | 41.61M |
| 2026-08-24 | $8.24 | -5.40% | $8.52 | $8.54 | $8.19 | 49.33M |
| 2026-08-21 | $8.71 | +3.94% | $8.39 | $8.83 | $8.38 | 58.79M |
| 2026-08-20 | $8.38 | -5.84% | $8.89 | $8.94 | $8.17 | 68.55M |
| 2026-08-19 | $8.90 | -1.77% | $8.93 | $9.00 | $8.62 | 72.04M |
| 2026-08-18 | $9.06 | +0.67% | $8.59 | $9.31 | $8.56 | 79.49M |
| 2026-08-17 | $9.00 | -2.60% | $9.07 | $9.13 | $8.52 | 69.74M |
| 2026-08-14 | $9.24 | +3.70% | $9.43 | $9.64 | $9.04 | 96.85M |
| 2026-08-13 | $8.91 | -8.80% | $8.98 | $9.55 | $8.79 | 125.17M |
| 2026-08-12 | $9.77 | +0.31% | $9.93 | $9.99 | $9.65 | 86.72M |
| 2026-08-11 | $9.74 | +4.62% | $9.41 | $9.75 | $9.20 | 74.81M |
| 2026-08-10 | $9.31 | +2.20% | $9.48 | $9.60 | $9.04 | 88.05M |
| 2026-08-07 | $9.11 | +4.23% | $8.94 | $9.14 | $8.58 | 72.87M |
| 2026-08-06 | $8.74 | -1.47% | $8.62 | $9.20 | $8.52 | 69.29M |
| 2026-08-05 | $8.87 | +0.11% | $8.99 | $9.13 | $8.73 | 108.98M |
| 2026-08-04 | $8.86 | +5.85% | $8.66 | $9.09 | $8.59 | 73.36M |
| 2026-08-03 | $8.37 | +11.75% | $7.40 | $8.45 | $7.25 | 55.79M |
| 2026-07-31 | $7.49 | -1.19% | $7.72 | $7.83 | $7.11 | 59.69M |
| 2026-07-30 | $7.58 | +11.47% | $7.01 | $7.65 | $6.84 | 55.51M |
| 2026-07-29 | $6.80 | -13.49% | $7.78 | $7.87 | $6.77 | 59.02M |
| 2026-07-28 | $7.86 | -2.00% | $7.74 | $7.91 | $7.37 | 61.98M |
| 2026-07-27 | $8.02 | +2.82% | $7.92 | $8.19 | $7.62 | 66.47M |
| 2026-07-24 | $7.80 | -1.64% | $7.95 | $8.18 | $7.48 | 101.18M |
| 2026-07-23 | $7.93 | -0.88% | $7.82 | $8.24 | $7.71 | 86.05M |
| 2026-07-22 | $8.00 | +4.44% | $7.80 | $8.58 | $7.74 | 176.21M |
| 2026-07-21 | $7.66 | +11.50% | $6.97 | $7.87 | $6.95 | 283.63M |
| 2026-07-20 | $6.87 | +5.29% | $6.59 | $7.01 | $6.57 | 187.25M |
| 2026-07-17 | $6.53 | -1.88% | $6.51 | $6.75 | $6.22 | 214.49M |
| 2026-07-16 | $6.65 | -5.67% | $6.88 | $6.91 | $6.55 | 109.31M |
| 2026-07-15 | $7.05 | -4.21% | $7.34 | $7.53 | $6.75 | 131.73M |
| 2026-07-14 | $7.36 | +5.75% | $7.00 | $7.44 | $6.95 | 108.47M |
| 2026-07-13 | $6.96 | -4.13% | $7.11 | $7.30 | $6.87 | 107.52M |
| 2026-07-10 | $7.26 | -5.10% | $7.67 | $7.73 | $7.21 | 67.21M |
| 2026-07-09 | $7.65 | +1.73% | $7.53 | $7.88 | $7.47 | 83.19M |
| 2026-07-08 | $7.52 | +2.31% | $7.31 | $7.61 | $7.22 | 61.77M |
| 2026-07-07 | $7.35 | -6.01% | $7.65 | $7.86 | $7.32 | 60.12M |
| 2026-07-06 | $7.82 | +5.53% | $7.45 | $7.84 | $7.31 | 73.39M |
| 2026-07-02 | $7.41 | -6.44% | $7.94 | $8.45 | $7.37 | 86.85M |
| 2026-07-01 | $7.92 | -3.88% | $8.07 | $8.44 | $7.85 | 88.57M |
| 2026-06-30 | $8.24 | +2.74% | $8.47 | $8.65 | $8.01 | 81.52M |
| 2026-06-29 | $8.02 | +2.43% | $8.14 | $8.22 | $7.65 | 58.29M |
| 2026-06-26 | $7.83 | +2.02% | $7.51 | $7.97 | $7.50 | 123.72M |
| 2026-06-25 | $7.68 | -0.07% | $7.93 | $7.94 | $7.31 | 47.84M |
| 2026-06-24 | $7.68 | -9.96% | $8.48 | $8.50 | $7.64 | 74.61M |
| 2026-06-23 | $8.53 | -4.05% | $8.69 | $8.93 | $8.50 | 45.24M |
| 2026-06-22 | $8.89 | -4.10% | $9.35 | $9.46 | $8.78 | 58.29M |
| 2026-06-18 | $9.27 | +1.64% | $9.41 | $9.46 | $8.92 | 64.11M |
| 2026-06-17 | $9.12 | -0.98% | $9.24 | $9.50 | $9.08 | 49.05M |
| 2026-06-16 | $9.21 | -3.15% | $9.41 | $9.74 | $9.14 | 51.74M |
| 2026-06-15 | $9.51 | +1.93% | $9.85 | $9.97 | $9.43 | 57.99M |
| 2026-06-12 | $9.33 | -5.09% | $9.80 | $9.88 | $9.18 | 55.09M |
| 2026-06-11 | $9.83 | +5.59% | $9.32 | $9.90 | $9.26 | 45.13M |
| 2026-06-10 | $9.31 | -3.52% | $9.69 | $9.98 | $9.30 | 42.01M |
| 2026-06-09 | $9.65 | -6.31% | $10.34 | $10.41 | $9.04 | 69.20M |
| 2026-06-08 | $10.30 | -1.25% | $10.83 | $10.84 | $10.25 | 39.40M |
| 2026-06-05 | $10.43 | -12.87% | $11.42 | $11.66 | $10.33 | 63.88M |
| 2026-06-04 | $11.97 | +3.10% | $11.48 | $12.42 | $11.06 | 63.41M |
| 2026-06-03 | $11.61 | -14.51% | $12.96 | $13.00 | $11.53 | 95.13M |
| 2026-06-02 | $13.58 | +0.89% | $13.62 | $14.16 | $13.09 | 92.96M |
| 2026-06-01 | $13.46 | +1.82% | $13.24 | $13.91 | $12.80 | 87.14M |
| 2026-05-29 | $13.22 | -0.23% | $12.75 | $13.41 | $11.60 | 142.37M |
| 2026-05-28 | $13.25 | +22.69% | $11.48 | $13.78 | $11.22 | 248.29M |
| 2026-05-27 | $10.80 | +10.54% | $10.00 | $11.06 | $9.68 | 93.22M |
| 2026-05-26 | $9.77 | +7.84% | $9.34 | $10.26 | $9.31 | 83.11M |
| 2026-05-22 | $9.06 | -1.31% | $9.21 | $9.56 | $9.06 | 59.35M |