Ondas Holdings Inc. - ONDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	11.01	11.38	11.38	11.42	10.52	101.43M
February 02, 2026	10.81	10.64	10.64	11.2	10.15	92.68M
January 30, 2026	11.25	10.36	10.36	11.45	10.14	79.36M
January 29, 2026	12.14	11.27	11.27	12.28	11.07	87.02M
January 28, 2026	12.98	12.27	12.27	13.08	12.06	99.53M
January 27, 2026	11.21	12.26	12.26	12.47	11.09	92.72M
January 26, 2026	12.15	11.16	11.16	12.34	10.95	79.83M
January 23, 2026	12.71	12.17	12.17	12.87	11.94	79.5M
January 22, 2026	12.51	12.62	12.62	13.33	12.35	116.3M
January 21, 2026	13.8	12.55	12.55	14.33	11.93	148.2M
January 20, 2026	11.86	13.13	13.13	14.2	11.8	150.7M
January 16, 2026	13.42	12.16	12.16	14.25	12.12	168.23M
January 15, 2026	13.57	12.82	12.82	14.07	12.8	96.38M
January 14, 2026	13.69	13.56	13.56	13.75	12.92	83.59M
January 13, 2026	13.5	13.89	13.89	14.5	12.96	130.14M
January 12, 2026	13.71	13.19	13.19	15.28	12.83	121.39M
January 09, 2026	14	13.69	13.69	15.1	13.59	112.8M
January 08, 2026	13.21	14.01	14.01	15.07	13.15	136.54M
January 07, 2026	12.7	12.18	12.18	13.02	12.11	70.86M
January 06, 2026	12.1	12.84	12.84	12.93	11.96	92.11M
January 05, 2026	11.3	12.53	12.53	12.54	10.99	142.44M
January 02, 2026	10.14	11.02	11.02	11.06	9.91	134.2M
December 31, 2025	9.28	9.76	9.76	10.53	9.17	155.74M
December 30, 2025	8.46	8.99	8.99	9.3	8.33	56.95M
December 29, 2025	8.3	8.46	8.46	8.67	8.21	29.71M
December 26, 2025	9.14	8.48	8.48	9.17	8.43	49.16M
December 24, 2025	8.98	9.13	9.13	9.2	8.87	25.81M
December 23, 2025	9.03	8.96	8.96	9.84	8.67	66.19M
December 22, 2025	9.3	9.27	9.27	9.66	9.15	69.11M
December 19, 2025	7.99	9.22	9.22	9.24	7.86	125.78M
December 18, 2025	7.79	7.8	7.8	8.34	7.74	67.6M
December 17, 2025	8.14	7.37	7.37	8.56	7.28	58.67M
December 16, 2025	7.6	8.09	8.09	8.2	7.59	51.35M
December 15, 2025	8.68	7.69	7.69	8.74	7.56	100.39M
December 12, 2025	8.98	8.75	8.75	9.57	8.41	89.06M
December 11, 2025	8.49	9.02	9.02	9.08	8.12	65.66M
December 10, 2025	9.11	8.32	8.32	9.12	8.31	86.85M
December 09, 2025	8.92	9.23	9.23	9.86	8.61	83.62M
December 08, 2025	9.3	9.02	9.02	9.75	8.97	86.53M
December 05, 2025	8.93	9.07	9.07	9.3	8.58	82.5M
December 04, 2025	8.64	9.19	9.19	9.34	8.52	105.61M
December 03, 2025	8.39	8.92	8.92	9.1	7.46	140.02M
December 02, 2025	7.68	8.07	8.07	8.55	7.32	90.61M
December 01, 2025	7.88	7.58	7.58	8.07	7.47	50.6M
November 28, 2025	8.28	7.9	7.9	8.47	7.8	32.71M
November 26, 2025	8.61	8.24	8.24	8.68	7.69	114.91M
November 25, 2025	8.48	8.44	8.44	8.88	8.07	119.78M
November 24, 2025	6.79	8.72	8.72	8.8	6.67	177.07M
November 21, 2025	6.57	6.74	6.74	6.85	5.93	129.65M
November 20, 2025	7.92	6.27	6.27	7.97	6.25	118.43M
November 19, 2025	7.47	7.5	7.5	8.04	7.26	127.64M
November 18, 2025	6.16	7.84	7.84	7.92	6.15	179.88M
November 17, 2025	7.48	6.26	6.26	7.5	5.99	154.12M
November 14, 2025	6.16	7.18	7.18	7.86	6.1	183.73M
November 13, 2025	6.32	6.56	6.56	7.34	6.31	220.83M
November 12, 2025	5.99	5.51	5.51	6.16	5.48	78.44M
November 11, 2025	5.85	5.8	5.8	6.09	5.6	78.56M
November 10, 2025	6.37	5.88	5.88	6.39	5.77	135.02M
November 07, 2025	5.04	5.81	5.81	5.9	4.95	106.71M
November 06, 2025	5.93	5.25	5.25	5.93	5.22	77.92M

Ondas Holdings Inc. (ONDS) NASDAQ