Ondas Holdings Inc. (ONDS) NASDAQ

4.01

+0.15(+3.89%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20253.833.863.864.233.7549M
August 14, 20253.493.933.933.933.4352.33M
August 13, 20253.483.523.523.793.4494.89M
August 12, 20253.944.294.294.393.8672.96M
August 11, 20253.613.433.433.763.3126.39M
August 08, 20253.413.553.553.953.440.93M
August 07, 20253.43.253.253.53.0934.88M
August 06, 20252.983.333.333.372.9236.7M
August 05, 20252.753.073.073.092.6655.46M
August 04, 20252.282.672.672.672.2541.38M
August 01, 20252.052.22.22.272.0123.36M
July 31, 20252.172.122.122.222.0322.8M
July 30, 20251.872.072.072.141.8527.11M
July 29, 20252.011.821.822.011.7818.97M
July 28, 20252.15222.21.9811.43M
July 25, 20252.122.132.132.142.068.35M
July 24, 20252.192.142.142.332.1311.48M
July 23, 20252.132.182.182.22.0510.62M
July 22, 20252.262.12.12.272.0220.19M
July 21, 20252.32.252.252.72.2440.6M
July 18, 20252.432.232.232.482.1920.67M
July 17, 20252.482.42.42.642.2826.41M
July 16, 20252.232.42.42.442.1921.25M
July 15, 20252.332.292.292.352.214.69M
July 14, 20252.172.312.312.452.1235.77M
July 11, 20252.122.122.122.242.0530.78M
July 10, 20251.852.012.012.051.823.52M
July 09, 20251.881.841.841.931.818.52M
July 08, 20251.781.791.791.831.7110.51M
July 07, 20251.841.751.751.971.7212.53M
July 03, 20251.921.851.852.021.8211.62M
July 02, 20251.921.881.881.951.812.11M
July 01, 20251.891.961.961.961.815.21M
June 30, 20252.021.921.922.291.9146.23M
June 27, 20251.761.831.831.911.6924.2M
June 26, 20251.621.751.751.791.5331.48M
June 25, 20251.741.61.61.851.5539.19M
June 24, 20251.541.591.591.61.4714.71M
June 23, 20251.581.431.431.581.3621.29M
June 20, 20251.631.581.581.671.5214.37M
June 18, 20251.571.551.551.611.4610.93M
June 17, 20251.691.561.561.71.5213.66M
June 16, 20251.851.691.691.91.6718.99M
June 13, 20251.741.821.821.871.6629.55M
June 12, 20251.531.711.711.751.5120.84M
June 11, 20251.61.481.481.61.412.2M
June 10, 20251.481.521.521.71.4532.79M
June 09, 20251.941.681.682.051.6743.16M
June 06, 20251.661.71.71.871.5823.8M
June 05, 20251.891.581.581.891.531.02M
June 04, 20251.51.751.751.791.4624.42M
June 03, 20251.591.421.421.661.431.33M
June 02, 20251.351.471.471.521.2635.22M
May 30, 20251.081.221.221.231.0717.6M
May 29, 20251.11.071.071.117.79M
May 28, 20250.951.071.071.150.9313.06M
May 27, 20250.920.940.940.950.895.19M
May 23, 20250.860.930.930.960.865.08M
May 22, 20250.850.910.910.920.844.15M
May 21, 20250.950.870.8710.838.82M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved