Ondas Holdings Inc. (ONDS) NASDAQ

9.60

+0.79(+8.97%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	10.33	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	10.09	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	0	11.58	9.95	111.58M
February 19, 2026	10.82	11.39	0	11.59	10.74	102.38M
February 18, 2026	10.21	11.07	0	11.17	9.99	110.47M
February 17, 2026	9.24	10.05	0	10.32	8.87	76.27M
February 13, 2026	9.27	9.31	0	9.68	8.82	56.68M
February 12, 2026	9.24	8.97	0	9.27	8.7	59.63M
February 11, 2026	9.89	9.23	0	9.92	8.88	67.43M
February 10, 2026	10.09	9.68	0	10.44	9.6	56.34M
February 09, 2026	9.81	10.34	0	10.64	9.67	88.73M
February 06, 2026	8.97	9.69	0	9.76	8.45	87.82M
February 05, 2026	9.34	8.48	0	9.53	8.32	100.98M
February 04, 2026	11.38	9.68	0	11.4	9.13	125.06M
February 03, 2026	11.01	11.38	0	11.42	10.51	102.07M
February 02, 2026	10.81	10.64	0	11.2	10.15	92.68M
January 30, 2026	11.25	10.36	0	11.45	10.14	79.36M
January 29, 2026	12.14	11.27	0	12.28	11.07	87.79M
January 28, 2026	12.98	12.27	0	13.08	12.06	100.93M
January 27, 2026	11.21	12.26	0	12.47	11.09	92.72M
January 26, 2026	12.15	11.16	0	12.34	10.95	79.83M
January 23, 2026	12.71	12.17	0	12.87	11.94	79.5M
January 22, 2026	12.51	12.62	0	13.33	12.35	117.53M
January 21, 2026	13.8	12.55	0	14.33	11.93	148.2M
January 20, 2026	11.86	13.13	0	14.2	11.8	150.7M
January 16, 2026	13.42	12.16	0	14.25	12.12	168.23M
January 15, 2026	13.57	12.82	0	14.07	12.8	96.38M
January 14, 2026	13.69	13.56	0	13.75	12.92	83.59M
January 13, 2026	13.5	13.89	0	14.5	12.96	130.78M
January 12, 2026	13.71	13.19	0	15.28	12.83	121.39M
January 09, 2026	14	13.69	0	15.1	13.59	114.28M
January 08, 2026	13.21	14.01	0	15.07	13.15	137.38M
January 07, 2026	12.7	12.18	0	13.02	12.11	70.86M