Ondas Holdings Inc. (ONDS) NASDAQ

10.62

-0.59(-5.26%)

Updated at May 15 04:00PM

Currency In USD

ONDS Historical Return

If you invested $1000 in Ondas Holdings Inc. (ONDS) since IPO date, it would be worth $786.67 as of May 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,479.11, while $1000 invested 1 year ago would be worth $11,418.13. This corresponds to total returns of -21.33%, 47.91%, 1,041.81%, respectively, with annualized returns of -3.12%, 8.14%, 1,041.81%.

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
May 15, 2026	10.91	10.62	10.62	12.12	10.51	139.38M
May 14, 2026	9.99	11.21	11.21	11.73	9.6	243.23M
May 13, 2026	8.92	8.86	8.86	9.18	8.67	48.66M
May 12, 2026	9.24	9.04	9.04	9.35	8.8	36.73M
May 11, 2026	8.92	9.42	9.42	9.65	8.72	44.01M
May 08, 2026	9	9.06	9.06	9.09	8.65	33.47M
May 07, 2026	9.25	8.89	8.89	9.25	8.78	42.94M
May 06, 2026	9.25	9.34	9.34	9.46	9.02	54.09M
May 05, 2026	9.78	9.33	9.33	9.79	9.16	56.11M
May 04, 2026	10.15	9.73	9.73	10.37	9.67	47.3M
May 01, 2026	10	10.32	10.32	10.56	9.62	45.42M
April 30, 2026	9.5	10.04	10.04	10.16	9.31	35.47M
April 29, 2026	10.4	9.49	9.49	10.43	9.41	57.92M
April 28, 2026	10.7	10.48	10.48	11.07	10.34	41.36M
April 27, 2026	10.36	10.95	10.95	11.06	10.21	56.69M
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