Ondas Holdings Inc. (ONDS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ONDS Historical Return
If you invested $1000 in Ondas Holdings Inc. (ONDS) since IPO date, it would be worth $459.26 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $732.86, while $1000 invested 1 year ago would be worth $831.1. This corresponds to total returns of -54.07%, -26.71%, -16.89%, respectively, with annualized returns of -9.27%, -6.03%, -16.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ONDS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2026 | 5.99 | 6.2 | 6.2 | 6.35 | 5.89 | 40.77M |
| October 22, 2026 | 6.11 | 6.02 | 6.02 | 6.34 | 5.89 | 36.83M |
| October 21, 2026 | 6.21 | 6.27 | 6.27 | 6.37 | 6.09 | 43.67M |
| October 20, 2026 | 5.93 | 6.1 | 6.1 | 6.33 | 5.88 | 28.49M |
| October 19, 2026 | 6.21 | 6.06 | 6.06 | 6.28 | 6.01 | 28.57M |
| October 16, 2026 | 6.29 | 6.04 | 6.04 | 6.41 | 5.91 | 39.25M |
| October 15, 2026 | 5.95 | 6.35 | 6.35 | 6.37 | 5.8 | 74.37M |
| October 14, 2026 | 6.5 | 6.14 | 6.14 | 6.67 | 6.13 | 66.68M |
| October 13, 2026 | 6.5 | 6.71 | 6.71 | 6.75 | 6.48 | 70.26M |
| October 12, 2026 | 7.06 | 6.67 | 6.67 | 7.08 | 6.61 | 74.09M |
| October 09, 2026 | 6.91 | 6.73 | 6.73 | 6.91 | 6.64 | 36.88M |
| October 08, 2026 | 7.06 | 6.85 | 6.85 | 7.14 | 6.79 | 60.31M |
| October 07, 2026 | 7.27 | 7.19 | 7.19 | 7.3 | 7.01 | 61.57M |
| October 06, 2026 | 7.44 | 7.41 | 7.41 | 7.62 | 7.33 | 48.7M |
| October 05, 2026 | 7.63 | 7.42 | 7.42 | 7.69 | 7.38 | 35.81M |
| October 02, 2026 | 7.28 | 7.24 | 7.24 | 7.44 | 7.12 | 42.63M |
| October 01, 2026 | 7.35 | 7.12 | 7.12 | 7.43 | 7.12 | 40.79M |
| September 30, 2026 | 7.5 | 7.33 | 7.33 | 7.7 | 7.32 | 53.93M |
| September 29, 2026 | 7.92 | 7.48 | 7.48 | 7.92 | 7.47 | 48.63M |
| September 28, 2026 | 7.53 | 7.68 | 7.68 | 7.8 | 7.44 | 52.7M |
| September 25, 2026 | 7.73 | 7.64 | 7.64 | 7.88 | 7.59 | 70.71M |
| September 24, 2026 | 7.26 | 7.6 | 7.6 | 7.73 | 7.18 | 114.06M |
| September 23, 2026 | 7.74 | 7.4 | 7.4 | 7.98 | 7.38 | 60.74M |
| September 22, 2026 | 7.47 | 7.72 | 7.72 | 7.75 | 7.39 | 65.57M |
| September 21, 2026 | 7.51 | 7.38 | 7.38 | 7.67 | 7.34 | 51.09M |
| September 18, 2026 | 7.51 | 7.39 | 7.39 | 7.52 | 7.21 | 63.67M |
| September 17, 2026 | 7.47 | 7.39 | 7.39 | 7.53 | 7.3 | 66.84M |
| September 16, 2026 | 7.27 | 7.2 | 7.2 | 7.28 | 6.98 | 65M |
| September 15, 2026 | 7.14 | 7.24 | 7.24 | 7.43 | 7.13 | 67.49M |
| September 11, 2026 | 7.25 | 7.23 | 7.23 | 7.32 | 7.18 | 41.85M |
| September 10, 2026 | 7.17 | 7.25 | 7.25 | 7.54 | 7.15 | 52M |
| September 09, 2026 | 7.58 | 7.29 | 7.29 | 7.65 | 7.26 | 60.8M |
| September 08, 2026 | 7.61 | 7.62 | 7.62 | 7.88 | 7.58 | 42.8M |
| September 04, 2026 | 7.61 | 7.62 | 7.62 | 7.69 | 7.46 | 43.05M |
| September 03, 2026 | 7.69 | 7.63 | 7.63 | 7.95 | 7.53 | 72.71M |
| September 02, 2026 | 7.06 | 7.61 | 7.61 | 7.63 | 7.04 | 79.54M |
| September 01, 2026 | 7.44 | 7.04 | 7.04 | 7.45 | 7 | 68M |
| August 31, 2026 | 7.89 | 7.66 | 7.66 | 7.93 | 7.65 | 29.41M |
| August 28, 2026 | 8.56 | 7.9 | 7.9 | 8.71 | 7.87 | 69.46M |
| August 27, 2026 | 8.35 | 8.75 | 8.75 | 8.84 | 8.3 | 85.45M |
| August 26, 2026 | 8.1 | 8.22 | 8.22 | 8.27 | 7.96 | 55M |
| August 25, 2026 | 8.3 | 8.24 | 8.24 | 8.33 | 8.16 | 41.44M |
| August 24, 2026 | 8.53 | 8.24 | 8.24 | 8.54 | 8.19 | 49.1M |
| August 21, 2026 | 8.39 | 8.71 | 8.71 | 8.83 | 8.38 | 58.48M |
| August 20, 2026 | 8.89 | 8.38 | 8.38 | 8.94 | 8.17 | 68.14M |
| August 19, 2026 | 8.93 | 8.9 | 8.9 | 9 | 8.62 | 71.68M |
| August 18, 2026 | 8.59 | 9.06 | 9.06 | 9.32 | 8.57 | 79.03M |
| August 17, 2026 | 9.07 | 9 | 9 | 9.13 | 8.52 | 69.38M |
| August 14, 2026 | 9.43 | 9.24 | 9.24 | 9.64 | 9.04 | 96.22M |
| August 13, 2026 | 8.98 | 8.91 | 8.91 | 9.55 | 8.79 | 122.46M |
| August 12, 2026 | 9.93 | 9.77 | 9.77 | 9.99 | 9.65 | 83.49M |
| August 11, 2026 | 9.41 | 9.74 | 9.74 | 9.75 | 9.2 | 73.87M |
| August 10, 2026 | 9.48 | 9.31 | 9.31 | 9.6 | 9.04 | 87.56M |
| August 07, 2026 | 8.94 | 9.11 | 9.11 | 9.14 | 8.58 | 72.47M |
| August 06, 2026 | 8.62 | 8.74 | 8.74 | 9.2 | 8.52 | 69.02M |
| August 05, 2026 | 8.99 | 8.87 | 8.87 | 9.13 | 8.73 | 108.35M |
| August 04, 2026 | 8.66 | 8.86 | 8.86 | 9.09 | 8.59 | 72.84M |
| August 03, 2026 | 7.4 | 8.37 | 8.37 | 8.45 | 7.25 | 55.58M |
| July 31, 2026 | 7.72 | 7.49 | 7.49 | 7.83 | 7.11 | 59.09M |
| July 30, 2026 | 7.01 | 7.58 | 7.58 | 7.65 | 6.84 | 55.17M |
AD
