Ondas Holdings Inc. (ONDS) NASDAQ

7.95

-0.12(-1.49%)

Updated at December 03 02:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 02, 20257.688.078.078.557.3290.61M
December 01, 20257.887.587.588.077.4750.6M
November 28, 20258.287.97.98.477.832.71M
November 26, 20258.618.248.248.687.69114.91M
November 25, 20258.488.448.448.888.07119.78M
November 24, 20256.798.728.728.86.67177.07M
November 21, 20256.576.746.746.855.93129.65M
November 20, 20257.926.276.277.976.25118.43M
November 19, 20257.477.57.58.047.26127.64M
November 18, 20256.167.847.847.926.15179.88M
November 17, 20257.486.266.267.55.99154.12M
November 14, 20256.167.187.187.866.1183.73M
November 13, 20256.326.566.567.346.31220.83M
November 12, 20255.995.515.516.165.4878.44M
November 11, 20255.855.85.86.095.678.56M
November 10, 20256.375.885.886.395.77135.02M
November 07, 20255.045.815.815.94.95106.71M
November 06, 20255.935.255.255.935.2277.92M
November 05, 20255.98666.255.8359.4M
November 04, 20255.795.965.966.565.7794.08M
November 03, 20256.586.156.156.695.78118.26M
October 31, 20256.256.446.446.56.12103.44M
October 30, 20256.496.296.296.626.21124.65M
October 29, 20256.96.756.756.956.5235.61M
October 28, 20257.526.796.797.646.6643.52M
October 27, 20258.197.537.538.327.5248.35M
October 24, 20257.677.467.468.177.4150.85M
October 23, 20256.857.067.067.36.6536.3M
October 22, 20256.856.746.747.266.4752.97M
October 21, 20257.687.197.197.917.1228.89M
October 20, 20258.067.777.778.197.3337.82M
October 17, 20257.957.617.618.167.5642.58M
October 16, 20259.638.28.29.637.9269.7M
October 15, 202510.839.519.5110.879.1649.03M
October 14, 202510.3810.4110.4110.569.8835.76M
October 13, 202510.0310.8110.8111.229.6851.91M
October 10, 202510.489.229.2210.519.1957.46M
October 09, 202511.1410.4910.4911.3910.3843.37M
October 08, 202511.2711.2611.2611.710.7144.73M
October 07, 20251111.0911.0911.5510.4556.85M
October 06, 202510.5610.6610.6611.6310.2782.29M
October 03, 20259.519.919.9110.289.1972.85M
October 02, 20257.89.219.219.347.66103.74M
October 01, 20257.757.317.317.957.1840.18M
September 30, 20257.937.727.728.177.5741.89M
September 29, 20257.967.877.878.717.868.64M
September 26, 20257.77.667.667.897.3636.51M
September 25, 20257.017.757.757.846.7962.13M
September 24, 20257.997.357.358.077.2545.67M
September 23, 20257.527.887.888.127.2359.73M
September 22, 20256.827.267.267.366.5848.69M
September 19, 20256.556.726.726.846.4244.87M
September 18, 20256.286.66.66.646.0136.81M
September 17, 20256.066.16.16.255.7542.25M
September 16, 20256.326.096.096.355.9236.54M
September 15, 20256.716.386.386.866.2537.23M
September 12, 20256.456.566.566.726.247.21M
September 11, 20255.686.426.426.445.4162.32M
September 10, 20255.615.565.5665.3955.21M
September 09, 20255.315.455.455.595.2190.13M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved