Ondas Holdings Inc. (ONDS) NASDAQ

10.55

+0.01(+0.09%)

Updated at April 24 04:00PM

Currency In USD

ONDS Historical Return

If you invested $1000 in Ondas Holdings Inc. (ONDS) since IPO date, it would be worth $781.48 as of April 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,260.45, while $1000 invested 1 year ago would be worth $14,046.07. This corresponds to total returns of -21.85%, 26.05%, 1,304.61%, respectively, with annualized returns of -3.23%, 4.74%, 1,304.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ONDS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 24, 2026	10.63	10.55	10.55	10.77	10.12	45.15M
April 23, 2026	10.88	10.54	10.54	10.97	10.1	51.83M
April 22, 2026	11.27	11.06	11.06	11.61	10.85	67.01M
April 21, 2026	10.9	10.87	10.87	11.29	10.64	79.16M
April 20, 2026	9.8	10.73	10.73	11.06	9.66	93.98M
April 17, 2026	10.38	10	10	10.53	9.77	58.18M
April 16, 2026	10.25	10.2	10.2	10.39	9.76	51.82M
April 15, 2026	9.51	10.03	10.03	10.03	9.37	53.73M
April 14, 2026	9.72	9.4	9.4	9.86	9.3	40.26M
April 13, 2026	9.01	9.47	9.47	9.59	8.73	51.31M
April 10, 2026	9.23	9.13	9.13	9.36	8.99	32.47M
April 09, 2026	9.41	9.14	9.14	9.52	9.01	37.46M
April 08, 2026	10.17	9.45	9.45	10.37	9.34	56.38M
April 07, 2026	9.43	9.53	9.53	9.69	9.19	47.38M
April 06, 2026	9.63	9.52	9.52	9.9	9.38	45.03M
April 02, 2026	8.52	9.6	9.6	9.63	8.46	69.82M
April 01, 2026	9.29	8.81	8.81	9.35	8.78	57.03M
March 31, 2026	8.45	9.04	9.04	9.14	8.2	58.24M
March 30, 2026	8.81	8.15	8.15	8.82	7.78	69.94M
March 27, 2026	9.35	8.8	8.8	9.37	8.71	55.39M
March 26, 2026	10.05	9.44	9.44	10.14	9.27	71.61M
March 25, 2026	10.88	10.33	10.31	11.14	10.23	89.86M
March 24, 2026	10.91	10.68	10.68	11.37	10.48	95.82M
March 23, 2026	10.29	10.9	10.9	10.97	9.97	91.22M
March 20, 2026	10.79	10.09	10.06	10.83	9.73	75.6M
March 19, 2026	10.69	10.75	10.75	10.98	10.12	68.38M
March 18, 2026	11.38	10.83	10.83	11.76	10.82	78.64M
March 17, 2026	10.54	11.28	11.28	11.47	10.37	107.29M
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	10.03	11.58	9.95	111.58M
February 19, 2026	10.82	11.39	11.39	11.59	10.74	102.38M
February 18, 2026	10.21	11.07	11.07	11.17	9.99	110.47M
February 17, 2026	9.24	10.05	10.05	10.32	8.87	76.27M
February 13, 2026	9.27	9.31	9.31	9.68	8.82	56.68M
February 12, 2026	9.24	8.97	8.97	9.27	8.7	59.63M
February 11, 2026	9.89	9.23	9.23	9.92	8.88	67.43M
February 10, 2026	10.09	9.68	9.68	10.44	9.6	56.34M
February 09, 2026	9.81	10.34	10.34	10.64	9.67	88.73M
February 06, 2026	8.97	9.69	9.69	9.76	8.45	87.82M
February 05, 2026	9.34	8.48	8.48	9.53	8.32	100.98M
February 04, 2026	11.38	9.68	9.68	11.4	9.13	125.06M
February 03, 2026	11.01	11.38	11.38	11.42	10.51	102.07M
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	87.79M