Ondas Holdings Inc. (ONDS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ONDS Historical Return
If you invested $1000 in Ondas Holdings Inc. (ONDS) since IPO date, it would be worth $564.44 as of September 07, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $948.94, while $1000 invested 1 year ago would be worth $1,257.43. This corresponds to total returns of -43.56%, -5.11%, 25.74%, respectively, with annualized returns of -7.01%, -1.04%, 25.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ONDS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2026 | 7.61 | 7.62 | 7.62 | 7.69 | 7.46 | 43.05M |
| September 03, 2026 | 7.69 | 7.63 | 7.63 | 7.95 | 7.53 | 72.71M |
| September 02, 2026 | 7.06 | 7.61 | 7.61 | 7.63 | 7.04 | 79.54M |
| September 01, 2026 | 7.44 | 7.04 | 7.04 | 7.45 | 7 | 68M |
| August 31, 2026 | 7.89 | 7.66 | 7.66 | 7.93 | 7.65 | 29.41M |
| August 28, 2026 | 8.56 | 7.9 | 7.9 | 8.71 | 7.87 | 69.46M |
| August 27, 2026 | 8.35 | 8.75 | 8.75 | 8.84 | 8.3 | 85.45M |
| August 26, 2026 | 8.1 | 8.22 | 8.22 | 8.27 | 7.96 | 55M |
| August 25, 2026 | 8.3 | 8.24 | 8.24 | 8.33 | 8.16 | 41.44M |
| August 24, 2026 | 8.53 | 8.24 | 8.24 | 8.54 | 8.19 | 49.1M |
| August 21, 2026 | 8.39 | 8.71 | 8.71 | 8.83 | 8.38 | 58.48M |
| August 20, 2026 | 8.89 | 8.38 | 8.38 | 8.94 | 8.17 | 68.14M |
| August 19, 2026 | 8.93 | 8.9 | 8.9 | 9 | 8.62 | 71.68M |
| August 18, 2026 | 8.59 | 9.06 | 9.06 | 9.32 | 8.57 | 79.03M |
| August 17, 2026 | 9.07 | 9 | 9 | 9.13 | 8.52 | 69.38M |
| August 14, 2026 | 9.43 | 9.24 | 9.24 | 9.64 | 9.04 | 96.22M |
| August 13, 2026 | 8.98 | 8.91 | 8.91 | 9.55 | 8.79 | 122.46M |
| August 12, 2026 | 9.93 | 9.77 | 9.77 | 9.99 | 9.65 | 83.49M |
| August 11, 2026 | 9.41 | 9.74 | 9.74 | 9.75 | 9.2 | 73.87M |
| August 10, 2026 | 9.48 | 9.31 | 9.31 | 9.6 | 9.04 | 87.56M |
| August 07, 2026 | 8.94 | 9.11 | 9.11 | 9.14 | 8.58 | 72.47M |
| August 06, 2026 | 8.62 | 8.74 | 8.74 | 9.2 | 8.52 | 69.02M |
| August 05, 2026 | 8.99 | 8.87 | 8.87 | 9.13 | 8.73 | 108.35M |
| August 04, 2026 | 8.66 | 8.86 | 8.86 | 9.09 | 8.59 | 72.84M |
| August 03, 2026 | 7.4 | 8.37 | 8.37 | 8.45 | 7.25 | 55.58M |
| July 31, 2026 | 7.72 | 7.49 | 7.49 | 7.83 | 7.11 | 59.09M |
| July 30, 2026 | 7.01 | 7.58 | 7.58 | 7.65 | 6.84 | 55.17M |
| July 29, 2026 | 7.78 | 6.8 | 6.8 | 7.87 | 6.77 | 57.87M |
| July 28, 2026 | 7.74 | 7.86 | 7.86 | 7.91 | 7.37 | 61.63M |
| July 27, 2026 | 7.92 | 8.02 | 8.02 | 8.19 | 7.62 | 66.25M |
| July 23, 2026 | 7.82 | 7.93 | 7.93 | 8.24 | 7.71 | 85.79M |
| July 22, 2026 | 7.8 | 8 | 8 | 8.58 | 7.74 | 175.18M |
| July 21, 2026 | 6.97 | 7.66 | 7.66 | 7.87 | 6.95 | 282.82M |
| July 20, 2026 | 6.59 | 6.87 | 6.87 | 7.01 | 6.57 | 186.69M |
| July 17, 2026 | 6.51 | 6.53 | 6.53 | 6.75 | 6.22 | 214.12M |
| July 16, 2026 | 6.88 | 6.65 | 6.65 | 6.91 | 6.55 | 108.37M |
| July 15, 2026 | 7.34 | 7.05 | 7.05 | 7.53 | 6.75 | 131.43M |
| July 14, 2026 | 7 | 7.36 | 7.36 | 7.44 | 6.95 | 108.24M |
| July 13, 2026 | 7.11 | 6.96 | 6.96 | 7.3 | 6.87 | 107.14M |
| July 10, 2026 | 7.67 | 7.26 | 7.26 | 7.73 | 7.21 | 66.22M |
| July 09, 2026 | 7.53 | 7.65 | 7.65 | 7.88 | 7.47 | 82.75M |
| July 08, 2026 | 7.31 | 7.52 | 7.52 | 7.61 | 7.22 | 61.46M |
| July 07, 2026 | 7.65 | 7.35 | 7.35 | 7.86 | 7.32 | 59.52M |
| July 06, 2026 | 7.45 | 7.82 | 7.82 | 7.84 | 7.31 | 72.86M |
| July 02, 2026 | 7.94 | 7.41 | 7.41 | 8.45 | 7.37 | 86.44M |
| July 01, 2026 | 8.07 | 7.92 | 7.92 | 8.44 | 7.85 | 87.87M |
| June 30, 2026 | 8.47 | 8.24 | 8.24 | 8.65 | 8.01 | 80.99M |
| June 29, 2026 | 8.14 | 8.02 | 8.02 | 8.22 | 7.65 | 57.52M |
| June 26, 2026 | 7.52 | 7.83 | 7.83 | 7.97 | 7.5 | 123.44M |
| June 25, 2026 | 7.94 | 7.68 | 7.68 | 7.94 | 7.31 | 47.44M |
| June 24, 2026 | 8.48 | 7.68 | 7.68 | 8.5 | 7.64 | 73.17M |
| June 23, 2026 | 8.69 | 8.53 | 8.53 | 8.93 | 8.5 | 44.86M |
| June 22, 2026 | 9.36 | 8.89 | 8.89 | 9.46 | 8.78 | 57.79M |
| June 18, 2026 | 9.41 | 9.27 | 9.27 | 9.46 | 8.92 | 63.54M |
| June 17, 2026 | 9.24 | 9.12 | 9.12 | 9.5 | 9.08 | 48.57M |
| June 16, 2026 | 9.41 | 9.21 | 9.21 | 9.74 | 9.14 | 51.27M |
| June 15, 2026 | 9.85 | 9.51 | 9.51 | 9.97 | 9.43 | 57.19M |
| June 12, 2026 | 9.8 | 9.33 | 9.33 | 9.88 | 9.18 | 54.26M |
| June 11, 2026 | 9.32 | 9.83 | 9.83 | 9.9 | 9.26 | 43.64M |
| June 10, 2026 | 9.69 | 9.31 | 9.31 | 9.98 | 9.3 | 41.07M |
AD
