Ondas Holdings Inc. (ONDS) NASDAQ
10.53
+0.37(+3.64%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
10.53
+0.37(+3.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 10.37 | 10.53 | 10.53 | 10.87 | 10.11 | 88.29M |
| March 13, 2026 | 10.43 | 10.16 | 10.16 | 10.98 | 10.05 | 72.77M |
| March 12, 2026 | 10.09 | 10.33 | 10.33 | 10.84 | 9.8 | 135.3M |
| March 11, 2026 | 10.05 | 9.83 | 9.83 | 10.56 | 9.5 | 87.15M |
| March 10, 2026 | 9.84 | 10.01 | 10.01 | 10.45 | 9.57 | 88.18M |
| March 09, 2026 | 10.03 | 9.72 | 9.72 | 10.03 | 9.2 | 90.53M |
| March 06, 2026 | 10.25 | 9.83 | 9.83 | 11.61 | 9.76 | 160.64M |
| March 05, 2026 | 10.49 | 10.49 | 10.49 | 10.92 | 10.06 | 86.24M |
| March 04, 2026 | 10.36 | 10.51 | 10.51 | 10.82 | 9.93 | 96.53M |
| March 03, 2026 | 10.69 | 10.02 | 10.02 | 11 | 9.76 | 99.71M |
| March 02, 2026 | 10.5 | 10.67 | 10.67 | 12.42 | 10.3 | 181.54M |
| February 27, 2026 | 10.09 | 10.08 | 10.08 | 10.18 | 9.62 | 65.53M |
| February 26, 2026 | 10.15 | 10.45 | 10.45 | 10.78 | 9.95 | 67.39M |
| February 25, 2026 | 10.63 | 10.3 | 10.3 | 10.94 | 10.27 | 68.95M |
| February 24, 2026 | 10.01 | 10.4 | 10.4 | 10.48 | 9.48 | 69.62M |
| February 23, 2026 | 9.93 | 10.19 | 10.19 | 10.57 | 9.86 | 68.82M |
| February 20, 2026 | 11.19 | 10.03 | 0 | 11.58 | 9.95 | 111.58M |
| February 19, 2026 | 10.82 | 11.39 | 0 | 11.59 | 10.74 | 102.38M |
| February 18, 2026 | 10.21 | 11.07 | 0 | 11.17 | 9.99 | 110.47M |
| February 17, 2026 | 9.24 | 10.05 | 0 | 10.32 | 8.87 | 76.27M |
| February 13, 2026 | 9.27 | 9.31 | 0 | 9.68 | 8.82 | 56.68M |
| February 12, 2026 | 9.24 | 8.97 | 0 | 9.27 | 8.7 | 59.63M |
| February 11, 2026 | 9.89 | 9.23 | 0 | 9.92 | 8.88 | 67.43M |
| February 10, 2026 | 10.09 | 9.68 | 0 | 10.44 | 9.6 | 56.34M |
| February 09, 2026 | 9.81 | 10.34 | 0 | 10.64 | 9.67 | 88.73M |
| February 06, 2026 | 8.97 | 9.69 | 0 | 9.76 | 8.45 | 87.82M |
| February 05, 2026 | 9.34 | 8.48 | 0 | 9.53 | 8.32 | 100.98M |
| February 04, 2026 | 11.38 | 9.68 | 0 | 11.4 | 9.13 | 125.06M |
| February 03, 2026 | 11.01 | 11.38 | 0 | 11.42 | 10.51 | 102.07M |
| February 02, 2026 | 10.81 | 10.64 | 0 | 11.2 | 10.15 | 92.68M |
| January 30, 2026 | 11.25 | 10.36 | 0 | 11.45 | 10.14 | 79.36M |
| January 29, 2026 | 12.14 | 11.27 | 0 | 12.28 | 11.07 | 87.79M |
| January 28, 2026 | 12.98 | 12.27 | 0 | 13.08 | 12.06 | 100.93M |
| January 27, 2026 | 11.21 | 12.26 | 0 | 12.47 | 11.09 | 92.72M |
| January 26, 2026 | 12.15 | 11.16 | 0 | 12.34 | 10.95 | 79.83M |
| January 23, 2026 | 12.71 | 12.17 | 0 | 12.87 | 11.94 | 79.5M |
| January 22, 2026 | 12.51 | 12.62 | 0 | 13.33 | 12.35 | 117.53M |
| January 21, 2026 | 13.8 | 12.55 | 0 | 14.33 | 11.93 | 148.2M |
| January 20, 2026 | 11.86 | 13.13 | 0 | 14.2 | 11.8 | 150.7M |
| January 16, 2026 | 13.42 | 12.16 | 0 | 14.25 | 12.12 | 168.23M |
| January 15, 2026 | 13.57 | 12.82 | 0 | 14.07 | 12.8 | 96.38M |
| January 14, 2026 | 13.69 | 13.56 | 0 | 13.75 | 12.92 | 83.59M |
| January 13, 2026 | 13.5 | 13.89 | 0 | 14.5 | 12.96 | 130.78M |
| January 12, 2026 | 13.71 | 13.19 | 0 | 15.28 | 12.83 | 121.39M |
| January 09, 2026 | 14 | 13.69 | 0 | 15.1 | 13.59 | 114.28M |
| January 08, 2026 | 13.21 | 14.01 | 0 | 15.07 | 13.15 | 137.38M |
| January 07, 2026 | 12.7 | 12.18 | 0 | 13.02 | 12.11 | 70.86M |
| January 06, 2026 | 12.1 | 12.84 | 0 | 12.93 | 11.96 | 92.11M |
| January 05, 2026 | 11.3 | 12.53 | 0 | 12.54 | 10.99 | 142.44M |
| January 02, 2026 | 10.14 | 11.02 | 0 | 11.06 | 9.91 | 136M |
| December 31, 2025 | 9.28 | 9.76 | 0 | 10.53 | 9.17 | 156.33M |
| December 30, 2025 | 8.46 | 8.99 | 0 | 9.3 | 8.33 | 56.95M |
| December 29, 2025 | 8.3 | 8.46 | 0 | 8.67 | 8.21 | 29.71M |
| December 26, 2025 | 9.14 | 8.48 | 0 | 9.17 | 8.43 | 49.16M |
| December 24, 2025 | 8.98 | 9.13 | 0 | 9.2 | 8.85 | 26.11M |
| December 23, 2025 | 9.03 | 8.96 | 0 | 9.84 | 8.67 | 66.19M |
| December 22, 2025 | 9.3 | 9.27 | 0 | 9.66 | 9.15 | 69.11M |
| December 19, 2025 | 7.99 | 9.22 | 0 | 9.24 | 7.86 | 125.78M |
| December 18, 2025 | 7.79 | 7.8 | 0 | 8.34 | 7.74 | 67.6M |
| December 17, 2025 | 8.14 | 7.37 | 0 | 8.56 | 7.28 | 59.63M |